U.S. markets closed

Vanguard Specialized Funds - Vanguard Dividend Appreciation ETF (VIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
159.72-0.02 (-0.01%)
At close: 4:00PM EDT
159.72 0.00 (0.00%)
After hours: 04:42PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIG211119C001200002021-07-30 3:23PM EDT120.0039.8339.7040.10+2.33+6.21%141429.54%
VIG211119C001250002021-06-25 9:58AM EDT125.0029.3032.4035.400.00-1229.38%
VIG211119C001300002021-06-17 10:15AM EDT130.0023.1026.5030.500.00-1226.44%
VIG211119C001310002021-05-19 1:53PM EDT131.0023.4918.9021.200.00--10.00%
VIG211119C001320002021-04-20 1:47PM EDT132.0021.5023.4024.500.00-20210.00%
VIG211119C001350002021-04-20 3:41PM EDT135.0018.9020.0022.400.00--10.00%
VIG211119C001370002021-06-14 9:51AM EDT137.0018.6720.1023.100.00--1017.73%
VIG211119C001390002021-03-19 9:50AM EDT139.0012.9914.0018.800.00-110.00%
VIG211119C001410002021-04-13 3:31PM EDT141.0013.5214.8016.200.00-550.00%
VIG211119C001430002021-03-19 9:55AM EDT143.008.8613.0015.200.00-110.00%
VIG211119C001440002021-04-08 12:25PM EDT144.0010.4013.7015.500.00-370.00%
VIG211119C001450002021-07-28 12:35PM EDT145.0015.1415.9016.300.00-1919.02%
VIG211119C001460002021-04-28 12:39PM EDT146.0010.2011.1012.400.00-550.00%
VIG211119C001470002021-07-01 11:41AM EDT147.0010.8014.2014.600.00-202018.51%
VIG211119C001480002021-05-12 2:27PM EDT148.009.209.509.900.00-23320.00%
VIG211119C001490002021-05-18 11:57AM EDT149.009.687.207.700.00-13140.00%
VIG211119C001500002021-07-20 1:40PM EDT150.0010.0011.6012.000.00-95617.20%
VIG211119C001510002021-06-17 9:50AM EDT151.006.028.2010.800.00-11515.50%
VIG211119C001520002021-06-22 10:12AM EDT152.005.208.609.000.00-2511.59%
VIG211119C001530002021-06-29 10:57AM EDT153.005.789.209.500.00-6215.84%
VIG211119C001540002021-07-26 10:09AM EDT154.007.608.408.700.00-12415.39%
VIG211119C001550002021-07-27 9:57AM EDT155.007.157.608.000.00-110715.20%
VIG211119C001560002021-07-27 9:57AM EDT156.006.356.907.200.00-13214.62%
VIG211119C001570002021-07-28 1:36PM EDT157.005.596.206.500.00-1314.29%
VIG211119C001580002021-07-20 12:17PM EDT158.004.705.505.800.00-82813.87%
VIG211119C001590002021-07-26 11:19AM EDT159.004.574.805.100.00-12313.37%
VIG211119C001600002021-07-30 9:30AM EDT160.004.174.204.50-0.18-4.14%519513.07%
VIG211119C001650002021-07-28 1:39PM EDT165.001.471.752.000.00-162711.41%
VIG211119C001700002021-07-29 11:20AM EDT170.000.540.500.750.00-254010.72%
VIG211119C001750002021-07-29 3:03PM EDT175.000.150.100.200.00-143910.04%
VIG211119C001800002021-04-30 12:55PM EDT180.000.050.000.350.00-1113.94%
VIG211119C001850002021-06-02 11:12AM EDT185.000.150.000.750.00--119.46%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIG211119P000800002021-04-20 3:38PM EDT80.000.140.000.950.00--266.02%
VIG211119P000900002021-07-19 9:55AM EDT90.000.100.004.800.00-22279.59%
VIG211119P000950002021-06-17 12:20PM EDT95.000.150.000.200.00-1144.63%
VIG211119P001000002021-07-06 12:13PM EDT100.000.150.050.200.00-212240.67%
VIG211119P001050002021-06-25 3:50PM EDT105.000.200.000.350.00-2140.41%
VIG211119P001100002021-07-08 9:45AM EDT110.000.300.000.350.00-111636.52%
VIG211119P001150002021-07-21 10:36AM EDT115.000.300.100.400.00-116333.59%
VIG211119P001200002021-07-27 12:53PM EDT120.000.450.200.550.00-190331.84%
VIG211119P001250002021-07-27 10:22AM EDT125.000.500.450.650.00-11429.13%
VIG211119P001300002021-07-29 3:51PM EDT130.000.700.650.850.00-56127.04%
VIG211119P001310002021-05-12 3:36PM EDT131.002.701.101.300.00-1229.44%
VIG211119P001320002021-03-18 11:12AM EDT132.005.072.152.600.00--135.78%
VIG211119P001330002021-04-05 1:53PM EDT133.003.101.852.700.00--135.29%
VIG211119P001340002021-07-07 10:00AM EDT134.001.130.851.050.00--1225.33%
VIG211119P001350002021-07-29 3:51PM EDT135.000.950.901.100.00-56124.85%
VIG211119P001360002021-06-18 11:20AM EDT136.002.290.801.500.00-8826.40%
VIG211119P001370002021-07-20 3:24PM EDT137.001.451.051.250.00-1324.13%
VIG211119P001380002021-06-24 2:04PM EDT138.001.830.901.550.00-11924.96%
VIG211119P001390002021-07-09 10:47AM EDT139.001.501.201.400.00-1423.30%
VIG211119P001400002021-07-27 12:11PM EDT140.001.651.301.500.00-14114622.99%
VIG211119P001410002021-04-26 2:22PM EDT141.003.592.803.000.00-2228.81%
VIG211119P001420002021-06-18 2:00PM EDT142.003.701.502.200.00-7624.49%
VIG211119P001430002021-05-18 10:16AM EDT143.003.712.803.200.00-4727.61%
VIG211119P001440002021-07-19 2:17PM EDT144.003.101.701.950.00-5521.56%
VIG211119P001450002021-07-15 9:30AM EDT145.002.401.802.050.00-1521.07%
VIG211119P001470002021-07-06 10:32AM EDT147.002.652.052.350.00-71020.39%
VIG211119P001480002021-04-26 2:59PM EDT148.005.414.204.600.00-2227.30%
VIG211119P001490002021-05-25 11:36AM EDT149.004.503.400.000.00--03.13%
VIG211119P001500002021-07-30 10:21AM EDT150.002.572.552.800.00-23319.06%
VIG211119P001510002021-07-13 2:03PM EDT151.003.202.703.000.00--218.70%
VIG211119P001520002021-07-06 10:10AM EDT152.003.802.903.300.00-4518.62%
VIG211119P001530002021-07-06 10:21AM EDT153.004.203.103.400.00-3817.85%
VIG211119P001540002021-07-20 10:32AM EDT154.004.703.303.600.00-21317.34%
VIG211119P001550002021-07-21 10:06AM EDT155.004.203.503.800.00-151816.79%
VIG211119P001560002021-07-26 2:18PM EDT156.003.953.804.100.00-1416.48%
VIG211119P001570002021-07-07 3:58PM EDT157.004.704.104.400.00-3316.10%
VIG211119P001590002021-07-21 3:09PM EDT159.005.534.705.100.00-4315.42%
VIG211119P001600002021-07-29 12:47PM EDT160.005.105.105.400.00-101114.83%
VIG211119P001700002021-07-19 10:42AM EDT170.0016.2511.3012.200.00--415.41%