NYSEArca - Delayed Quote • USD
Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:46 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 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
VIG240517C00151000 | 4/18/2024 5:47 PM | 151 | 23.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
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 | 97.97% |
VIG240517C00156000 | 2/15/2024 6:17 PM | 156 | 20.88 | 22.10 | 26.30 | 0.00 | 0.00% | 1 | 1 | 67.74% |
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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VIG240517C00159000 | 2/15/2024 3:32 PM | 159 | 18.00 | 19.30 | 23.30 | 0.00 | 0.00% | 1 | 0 | 62.28% |
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 | 41.87% |
VIG240517C00162000 | 3/28/2024 5:06 PM | 162 | 22.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VIG240517C00163000 | 12/29/2023 5:15 PM | 163 | 11.30 | 11.30 | 15.20 | 0.00 | 0.00% | 1 | 4 | 37.38% |
VIG240517C00164000 | 1/25/2024 3:01 PM | 164 | 11.80 | 14.80 | 18.70 | 0.00 | 0.00% | 3 | 8 | 54.85% |
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 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
VIG240517C00167000 | 4/25/2024 6:29 PM | 167 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
VIG240517C00168000 | 2/23/2024 7:17 PM | 168 | 13.02 | 12.90 | 16.30 | 0.00 | 0.00% | 1 | 74 | 57.74% |
VIG240517C00169000 | 4/25/2024 5:23 PM | 169 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VIG240517C00170000 | 4/17/2024 6:42 PM | 170 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
VIG240517C00171000 | 4/2/2024 2:44 PM | 171 | 11.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VIG240517C00172000 | 3/14/2024 2:42 PM | 172 | 10.80 | 4.90 | 6.70 | 0.00 | 0.00% | 1 | 49 | 23.56% |
VIG240517C00173000 | 4/22/2024 2:03 PM | 173 | 3.88 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
VIG240517C00174000 | 4/22/2024 2:03 PM | 174 | 3.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
VIG240517C00175000 | 4/24/2024 3:34 PM | 175 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
VIG240517C00180000 | 4/25/2024 5:03 PM | 180 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 1.56% |
VIG240517C00185000 | 4/25/2024 2:47 PM | 185 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
VIG240517C00190000 | 4/24/2024 1:30 PM | 190 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
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 | 83.98% |
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 | 67.97% |
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 | 62.26% |
VIG240517P00140000 | 11/13/2023 2:57 PM | 140 | 1.22 | 0.25 | 1.95 | 0.00 | 0.00% | 5 | 65 | 69.97% |
VIG240517P00145000 | 1/19/2024 3:38 PM | 145 | 0.50 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 3 | 60.16% |
VIG240517P00147000 | 9/21/2023 5:18 PM | 147 | 2.70 | 4.10 | 4.60 | 0.00 | 0.00% | - | 1 | 92.68% |
VIG240517P00148000 | 2/28/2024 8:42 PM | 148 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 3 | 47.78% |
VIG240517P00149000 | 3/27/2024 7:47 PM | 149 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
VIG240517P00150000 | 4/4/2024 1:36 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
VIG240517P00152000 | 1/17/2024 7:24 PM | 152 | 0.80 | 0.00 | 2.00 | 0.00 | 0.00% | - | 2 | 60.57% |
VIG240517P00153000 | 1/19/2024 2:30 PM | 153 | 1.40 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 2 | 52.25% |
VIG240517P00155000 | 4/15/2024 5:56 PM | 155 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
VIG240517P00156000 | 2/13/2024 5:44 PM | 156 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 6 | 57.03% |
VIG240517P00157000 | 3/22/2024 1:30 PM | 157 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 37.70% |
VIG240517P00158000 | 4/9/2024 7:55 PM | 158 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
VIG240517P00159000 | 1/3/2024 5:05 PM | 159 | 1.60 | 0.20 | 1.50 | 0.00 | 0.00% | - | 18 | 43.04% |
VIG240517P00160000 | 4/18/2024 2:43 PM | 160 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 12.50% |
VIG240517P00161000 | 12/15/2023 5:11 PM | 161 | 1.75 | 1.20 | 1.40 | 0.00 | 0.00% | 1 | 2 | 38.60% |
VIG240517P00162000 | 3/8/2024 2:30 PM | 162 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 30.05% |
VIG240517P00164000 | 4/11/2024 7:51 PM | 164 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
VIG240517P00165000 | 4/23/2024 4:07 PM | 165 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
VIG240517P00166000 | 4/24/2024 2:13 PM | 166 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
VIG240517P00168000 | 4/19/2024 7:15 PM | 168 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
VIG240517P00169000 | 4/25/2024 1:45 PM | 169 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 3.13% |
VIG240517P00170000 | 4/25/2024 3:52 PM | 170 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
VIG240517P00171000 | 4/25/2024 2:11 PM | 171 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
VIG240517P00172000 | 4/25/2024 3:22 PM | 172 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 205 | 0 | 3.13% |
VIG240517P00173000 | 4/23/2024 3:30 PM | 173 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 1.56% |
VIG240517P00174000 | 4/25/2024 2:44 PM | 174 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
VIG240517P00175000 | 4/25/2024 7:25 PM | 175 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.78% |
VIG240517P00180000 | 4/25/2024 5:44 PM | 180 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%