U.S. markets open in 7 hours 50 minutes

Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
153.96+2.58 (+1.70%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIG210521C000650002021-03-31 3:24PM EDT65.0082.700.0088.700.00--10.00%
VIG210521C000950002020-09-29 9:52AM EDT95.0034.5130.6033.000.00--20.00%
VIG210521C001000002020-12-23 10:30AM EDT100.0039.6040.9042.100.00--00.00%
VIG210521C001100002021-03-02 12:13PM EDT110.0031.5036.5039.200.00-800.00%
VIG210521C001150002020-10-21 3:17PM EDT115.0020.9721.9024.400.00--10.00%
VIG210521C001180002021-03-24 9:39AM EDT118.0026.6033.1036.200.00-5196.88%
VIG210521C001210002021-03-17 11:40AM EDT121.0022.4031.5032.200.00-470.00%
VIG210521C001220002021-03-25 3:55PM EDT122.0023.3030.0032.100.00-1478.91%
VIG210521C001230002021-04-15 12:04PM EDT123.0029.000.000.000.00-100.00%
VIG210521C001240002021-03-24 9:40AM EDT124.0020.8027.1030.300.00--486.91%
VIG210521C001250002021-04-20 2:59PM EDT125.0026.500.000.000.00-100.00%
VIG210521C001280002021-03-25 11:56AM EDT128.0016.6023.2026.000.00-291553.91%
VIG210521C001290002021-05-03 9:42AM EDT129.0024.850.000.000.00--00.00%
VIG210521C001300002021-05-04 12:13PM EDT130.0023.650.000.000.00-100.00%
VIG210521C001310002021-03-24 11:02AM EDT131.0014.7020.0022.900.00-24250.00%
VIG210521C001320002021-03-24 11:05AM EDT132.0013.8020.9021.800.00-470.00%
VIG210521C001330002021-04-01 3:38PM EDT133.0015.2018.4020.700.00-270.00%
VIG210521C001340002021-04-08 12:22PM EDT134.0016.1020.9023.100.00-231100.95%
VIG210521C001350002021-05-06 12:42PM EDT135.0020.600.000.000.00-300.00%
VIG210521C001360002021-04-12 11:16AM EDT136.0015.3015.2016.100.00-10710.00%
VIG210521C001370002021-04-21 3:29PM EDT137.0017.000.000.000.00-100.00%
VIG210521C001380002021-05-12 2:19PM EDT138.0014.200.000.000.00-400.00%
VIG210521C001390002021-04-07 2:13PM EDT139.0011.2016.1018.100.00-31584.62%
VIG210521C001400002021-04-30 3:51PM EDT140.0015.080.000.000.00-100.00%
VIG210521C001410002021-03-29 10:25AM EDT141.007.8710.7012.700.00-270.00%
VIG210521C001420002021-04-23 3:04PM EDT142.0011.600.000.000.00-200.00%
VIG210521C001430002021-05-07 10:51AM EDT143.0013.490.000.000.00-500.00%
VIG210521C001440002021-05-04 9:30AM EDT144.0010.100.000.000.00-400.00%
VIG210521C001450002021-05-13 12:23PM EDT145.009.110.000.000.00-300.00%
VIG210521C001500002021-05-13 12:15PM EDT150.004.580.000.000.00-100.00%
VIG210521C001550002021-05-13 2:32PM EDT155.001.100.000.000.00-1701.56%
VIG210521C001600002021-05-10 1:55PM EDT160.000.100.000.000.00-206.25%
VIG210521C001650002021-04-23 3:35PM EDT165.000.030.000.000.00-1012.50%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIG210521P000800002021-03-16 9:30AM EDT80.000.050.000.000.00-1250.00%
VIG210521P000900002020-11-04 1:26PM EDT90.000.950.100.800.00-1011197.85%
VIG210521P001000002021-02-23 2:08PM EDT100.000.050.000.850.00-110162.11%
VIG210521P001050002021-04-27 2:25PM EDT105.000.050.000.000.00-5050.00%
VIG210521P001100002021-04-21 9:30AM EDT110.000.100.000.000.00-2050.00%
VIG210521P001150002021-04-05 9:30AM EDT115.000.100.000.000.00-2850.00%
VIG210521P001180002020-12-03 3:20PM EDT118.002.281.502.250.00--2154.93%
VIG210521P001190002021-01-19 1:08AM EDT119.001.600.000.000.00--250.00%
VIG210521P001200002021-04-05 11:59AM EDT120.000.150.000.500.00-141,00792.38%
VIG210521P001210002021-02-23 4:10PM EDT121.001.300.150.450.00-51092.77%
VIG210521P001220002021-03-19 2:47PM EDT122.000.550.000.850.00-1396.48%
VIG210521P001230002021-03-31 3:24PM EDT123.000.050.000.150.00--169.92%
VIG210521P001240002021-04-29 12:54PM EDT124.000.050.000.000.00-10025.00%
VIG210521P001250002021-04-23 1:37PM EDT125.000.050.000.000.00-1025.00%
VIG210521P001270002021-01-19 1:08AM EDT127.002.630.000.000.00--325.00%
VIG210521P001280002021-04-26 11:06AM EDT128.000.050.000.000.00-1025.00%
VIG210521P001290002021-04-21 3:29PM EDT129.000.100.000.000.00-3025.00%
VIG210521P001300002021-04-27 1:48PM EDT130.000.100.000.000.00-1025.00%
VIG210521P001310002021-03-22 9:42AM EDT131.000.950.000.000.00-1225.00%
VIG210521P001320002021-03-26 10:46AM EDT132.000.660.000.150.00-1450.20%
VIG210521P001330002021-04-30 9:52AM EDT133.000.010.000.000.00-3025.00%
VIG210521P001340002021-03-25 3:44PM EDT134.001.000.000.200.00-1554.39%
VIG210521P001350002021-04-21 11:15AM EDT135.000.100.000.000.00-1025.00%
VIG210521P001360002021-03-23 3:15PM EDT136.001.500.000.000.00-4025.00%
VIG210521P001370002021-04-23 9:33AM EDT137.000.050.000.000.00-1012.50%
VIG210521P001380002021-04-01 1:55PM EDT138.000.780.000.150.00-2842.38%
VIG210521P001390002021-04-14 2:09PM EDT139.000.350.000.200.00-2442.38%
VIG210521P001400002021-05-07 12:35PM EDT140.000.040.000.000.00-4012.50%
VIG210521P001410002021-03-31 3:24PM EDT141.001.390.000.200.00-22437.60%
VIG210521P001420002021-05-07 3:47PM EDT142.000.060.000.000.00-9012.50%
VIG210521P001430002021-05-12 3:21PM EDT143.000.250.000.000.00-2012.50%
VIG210521P001440002021-05-11 11:26AM EDT144.000.120.000.000.00-2012.50%
VIG210521P001450002021-05-07 12:35PM EDT145.000.090.000.000.00-2012.50%
VIG210521P001500002021-05-12 3:09PM EDT150.000.550.000.000.00-103.13%
VIG210521P001550002021-05-11 10:33AM EDT155.001.750.000.000.00-300.00%
VIG210521P001600002021-04-14 1:42PM EDT160.009.080.000.000.00-800.00%