NYSEArca - Delayed Quote • USD
Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIG240517C00140000 | 11/27/2023 7:40 PM | 140 | 26.30 | 30.30 | 35.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
VIG240517C00150000 | 4/5/2024 2:37 PM | 150 | 29.70 | 25.30 | 27.60 | 0.00 | 0.00% | 6 | 4 | 51.61% |
VIG240517C00151000 | 4/18/2024 5:47 PM | 151 | 23.55 | 24.30 | 26.60 | 0.00 | 0.00% | 1 | 0 | 50.00% |
VIG240517C00152000 | 1/8/2024 2:30 PM | 152 | 18.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
VIG240517C00154000 | 11/15/2023 8:34 PM | 154 | 13.10 | 16.50 | 21.00 | 0.00 | 0.00% | - | 2 | 0.00% |
VIG240517C00155000 | 3/1/2024 3:23 PM | 155 | 24.60 | 27.10 | 30.70 | 0.00 | 0.00% | 2 | 7 | 99.29% |
VIG240517C00156000 | 2/15/2024 6:17 PM | 156 | 20.88 | 22.10 | 26.30 | 0.00 | 0.00% | 1 | 1 | 68.12% |
VIG240517C00157000 | 12/11/2023 7:09 PM | 157 | 13.17 | 15.10 | 17.60 | 0.00 | 0.00% | 1 | 15 | 0.00% |
VIG240517C00158000 | 4/15/2024 2:07 PM | 158 | 19.70 | 18.60 | 19.70 | 0.00 | 0.00% | 1 | 4 | 40.11% |
VIG240517C00159000 | 2/15/2024 3:32 PM | 159 | 18.00 | 19.30 | 23.30 | 0.00 | 0.00% | 1 | 0 | 62.62% |
VIG240517C00160000 | 3/21/2024 3:22 PM | 160 | 24.13 | 13.70 | 15.50 | 0.00 | 0.00% | 4 | 24 | 0.00% |
VIG240517C00161000 | 12/29/2023 8:39 PM | 161 | 13.40 | 13.20 | 17.30 | 0.00 | 0.00% | 1 | 2 | 41.44% |
VIG240517C00162000 | 3/28/2024 5:06 PM | 162 | 22.10 | 14.90 | 16.50 | 0.00 | 0.00% | 1 | 28 | 41.48% |
VIG240517C00163000 | 12/29/2023 5:15 PM | 163 | 11.30 | 11.30 | 15.20 | 0.00 | 0.00% | 1 | 4 | 36.89% |
VIG240517C00164000 | 1/25/2024 3:01 PM | 164 | 11.80 | 14.80 | 18.70 | 0.00 | 0.00% | 3 | 8 | 55.19% |
VIG240517C00165000 | 3/18/2024 5:39 PM | 165 | 16.20 | 9.80 | 10.60 | 0.00 | 0.00% | 11 | 60 | 0.00% |
VIG240517C00166000 | 4/19/2024 6:42 PM | 166 | 9.30 | 9.50 | 11.80 | 0.00 | 0.00% | 32 | 33 | 27.83% |
VIG240517C00167000 | 4/25/2024 6:29 PM | 167 | 10.00 | 10.00 | 10.90 | 0.00 | 0.00% | 19 | 45 | 26.99% |
VIG240517C00168000 | 2/23/2024 7:17 PM | 168 | 13.02 | 12.90 | 16.30 | 0.00 | 0.00% | 1 | 74 | 58.33% |
VIG240517C00169000 | 4/25/2024 5:23 PM | 169 | 8.10 | 8.10 | 9.60 | 0.00 | 0.00% | 1 | 23 | 28.86% |
VIG240517C00170000 | 4/26/2024 7:57 PM | 170 | 7.67 | 5.70 | 8.00 | 1.52 | 24.72% | 6 | 104 | 22.32% |
VIG240517C00171000 | 4/2/2024 2:44 PM | 171 | 11.45 | 5.10 | 7.10 | 0.00 | 0.00% | 1 | 56 | 21.14% |
VIG240517C00172000 | 3/14/2024 2:42 PM | 172 | 10.80 | 4.90 | 6.70 | 0.00 | 0.00% | 1 | 49 | 23.29% |
VIG240517C00173000 | 4/22/2024 2:03 PM | 173 | 3.88 | 4.70 | 5.40 | 0.00 | 0.00% | 2 | 119 | 19.09% |
VIG240517C00174000 | 4/22/2024 2:03 PM | 174 | 3.28 | 3.90 | 4.60 | 0.00 | 0.00% | 2 | 167 | 18.13% |
VIG240517C00175000 | 4/24/2024 3:34 PM | 175 | 3.40 | 3.30 | 3.50 | 0.00 | 0.00% | 7 | 484 | 15.10% |
VIG240517C00180000 | 4/26/2024 7:38 PM | 180 | 0.86 | 0.70 | 0.80 | 0.06 | 7.50% | 7 | 1,250 | 11.89% |
VIG240517C00185000 | 4/26/2024 7:58 PM | 185 | 0.20 | 0.05 | 0.20 | 0.15 | 300.00% | 15 | 307 | 13.36% |
VIG240517C00190000 | 4/24/2024 1:30 PM | 190 | 0.05 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 58 | 36.19% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIG240517P00115000 | 10/31/2023 4:48 PM | 115 | 0.61 | 0.10 | 0.30 | 0.00 | 0.00% | 3 | 2 | 86.13% |
VIG240517P00120000 | 10/30/2023 1:30 PM | 120 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
VIG240517P00125000 | 12/13/2023 8:29 PM | 125 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 9 | 69.82% |
VIG240517P00130000 | 10/16/2023 2:19 PM | 130 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 25.00% |
VIG240517P00135000 | 3/20/2024 2:23 PM | 135 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 63.87% |
VIG240517P00140000 | 11/13/2023 2:57 PM | 140 | 1.22 | 0.25 | 1.95 | 0.00 | 0.00% | 5 | 65 | 71.83% |
VIG240517P00145000 | 1/19/2024 3:38 PM | 145 | 0.50 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 3 | 61.79% |
VIG240517P00147000 | 4/26/2024 2:47 PM | 147 | 0.04 | 4.10 | 0.30 | -2.66 | -98.52% | 1 | 1 | 73.88% |
VIG240517P00148000 | 2/28/2024 8:42 PM | 148 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 3 | 49.12% |
VIG240517P00149000 | 3/27/2024 7:47 PM | 149 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 41.90% |
VIG240517P00150000 | 4/4/2024 1:36 PM | 150 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 10 | 40.58% |
VIG240517P00152000 | 1/17/2024 7:24 PM | 152 | 0.80 | 0.00 | 2.00 | 0.00 | 0.00% | - | 2 | 50.29% |
VIG240517P00153000 | 1/19/2024 2:30 PM | 153 | 1.40 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 2 | 53.74% |
VIG240517P00155000 | 4/15/2024 5:56 PM | 155 | 0.34 | 0.00 | 0.65 | 0.00 | 0.00% | 11 | 19 | 40.41% |
VIG240517P00156000 | 2/13/2024 5:44 PM | 156 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 6 | 58.67% |
VIG240517P00157000 | 3/22/2024 1:30 PM | 157 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 38.82% |
VIG240517P00158000 | 4/9/2024 7:55 PM | 158 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 25 | 30.84% |
VIG240517P00159000 | 1/3/2024 5:05 PM | 159 | 1.60 | 0.20 | 1.50 | 0.00 | 0.00% | - | 18 | 44.34% |
VIG240517P00160000 | 4/18/2024 2:43 PM | 160 | 0.21 | 0.00 | 0.15 | 0.00 | 0.00% | 53 | 78 | 23.54% |
VIG240517P00161000 | 12/15/2023 5:11 PM | 161 | 1.75 | 1.20 | 1.40 | 0.00 | 0.00% | 1 | 2 | 39.78% |
VIG240517P00162000 | 3/8/2024 2:30 PM | 162 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 31.01% |
VIG240517P00164000 | 4/11/2024 7:51 PM | 164 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 3 | 24.02% |
VIG240517P00165000 | 4/23/2024 4:07 PM | 165 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 917 | 23.24% |
VIG240517P00166000 | 4/24/2024 2:13 PM | 166 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 2 | 21.75% |
VIG240517P00168000 | 4/19/2024 7:15 PM | 168 | 1.05 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 16 | 15.43% |
VIG240517P00169000 | 4/25/2024 1:45 PM | 169 | 0.45 | 0.20 | 0.30 | 0.00 | 0.00% | 9 | 20 | 14.75% |
VIG240517P00170000 | 4/25/2024 3:52 PM | 170 | 0.42 | 0.25 | 0.40 | -0.18 | -30.00% | 1 | 755 | 14.50% |
VIG240517P00171000 | 4/25/2024 2:11 PM | 171 | 0.89 | 0.35 | 0.45 | 0.00 | 0.00% | 2 | 11 | 13.48% |
VIG240517P00172000 | 4/25/2024 3:22 PM | 172 | 1.00 | 0.45 | 0.60 | 0.00 | 0.00% | 205 | 213 | 13.21% |
VIG240517P00173000 | 4/26/2024 7:25 PM | 173 | 0.60 | 0.60 | 0.75 | -0.40 | -40.00% | 1 | 48 | 12.62% |
VIG240517P00174000 | 4/26/2024 1:40 PM | 174 | 1.05 | 0.75 | 0.95 | -0.55 | -34.38% | 1 | 7 | 12.10% |
VIG240517P00175000 | 4/26/2024 4:38 PM | 175 | 1.10 | 1.00 | 1.20 | -0.25 | -18.52% | 2 | 438 | 11.55% |
VIG240517P00180000 | 4/25/2024 5:44 PM | 180 | 4.00 | 3.20 | 4.10 | 0.00 | 0.00% | 1 | 85 | 12.11% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%