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
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIG210820C001000002021-06-11 3:22PM EDT100.0054.9355.2058.000.00-910.00%
VIG210820C001100002021-03-02 12:13PM EDT110.0032.0637.7039.000.00-8140.00%
VIG210820C001200002021-03-17 11:40AM EDT120.0024.2830.6035.500.00-450.00%
VIG210820C001250002020-12-21 4:40PM EDT125.0020.3219.5020.300.00-450.00%
VIG210820C001260002021-02-24 11:38AM EDT126.0019.1022.5023.500.00--40.00%
VIG210820C001280002021-02-17 2:26PM EDT128.0017.9317.1019.400.00--10.00%
VIG210820C001300002021-04-15 12:06PM EDT130.0022.0024.9026.500.00-1110.00%
VIG210820C001310002021-01-29 1:45PM EDT131.0013.1012.5013.800.00-110.00%
VIG210820C001340002021-01-29 3:24PM EDT134.0011.2012.0012.400.00-660.00%
VIG210820C001350002021-02-16 12:56PM EDT135.0012.4011.4015.000.00--10.00%
VIG210820C001360002021-07-23 2:38PM EDT136.0023.3023.1024.000.00-107239.21%
VIG210820C001370002021-06-14 9:51AM EDT137.0018.0019.7021.600.00-10110.00%
VIG210820C001380002021-06-28 12:26PM EDT138.0016.4220.0021.200.00-570.00%
VIG210820C001390002021-05-20 10:27AM EDT139.0015.8211.7012.700.00-14160.00%
VIG210820C001400002021-07-21 12:04PM EDT140.0018.2019.3020.000.00-1733.40%
VIG210820C001410002021-06-09 12:55PM EDT141.0014.1016.2017.000.00-60360.00%
VIG210820C001420002021-05-19 9:35AM EDT142.0011.700.000.000.00-2200.00%
VIG210820C001430002021-05-03 2:29PM EDT143.0013.6011.6013.200.00-6180.00%
VIG210820C001440002021-07-26 1:58PM EDT144.0015.3115.4016.000.00-21527.54%
VIG210820C001450002021-07-27 11:34AM EDT145.0014.0014.4015.000.00-15826.07%
VIG210820C001460002021-04-15 10:16AM EDT146.008.1010.8011.600.00-180.00%
VIG210820C001470002021-05-27 12:27PM EDT147.0010.108.008.500.00-3420.00%
VIG210820C001480002021-07-09 10:02AM EDT148.0010.0011.4012.100.00-15523.39%
VIG210820C001490002021-07-22 1:26PM EDT149.009.3110.6011.200.00-11223.29%
VIG210820C001500002021-07-21 12:34PM EDT150.008.499.7010.100.00-211320.26%
VIG210820C001510002021-07-08 11:29AM EDT151.006.108.809.200.00-31720.00%
VIG210820C001520002021-07-23 2:40PM EDT152.007.757.808.200.00-12718.31%
VIG210820C001530002021-07-19 1:25PM EDT153.003.796.907.300.00-23217.73%
VIG210820C001540002021-07-27 12:00PM EDT154.005.776.006.400.00-51816.90%
VIG210820C001550002021-07-30 9:30AM EDT155.005.175.205.50-0.23-4.26%532415.89%
VIG210820C001600002021-07-30 10:40AM EDT160.001.591.301.55+0.19+13.57%51,19910.77%
VIG210820C001650002021-07-28 3:27PM EDT165.000.050.000.150.00-1719.67%
VIG210820C001700002021-05-24 12:42PM EDT170.000.160.000.000.00-106.25%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIG210820P000800002021-06-29 3:59PM EDT80.000.050.000.150.00--1115.23%
VIG210820P000900002021-05-10 2:21PM EDT90.000.050.000.100.00-1792.58%
VIG210820P000950002021-03-04 2:47PM EDT95.000.850.000.250.00-13694.53%
VIG210820P001000002021-06-11 12:07PM EDT100.000.040.000.100.00-101076.95%
VIG210820P001050002021-06-21 1:54PM EDT105.000.020.000.300.00-33180.08%
VIG210820P001100002021-07-21 11:21AM EDT110.000.050.000.100.00-133062.50%
VIG210820P001150002021-05-24 9:30AM EDT115.000.100.000.000.00-3025.00%
VIG210820P001200002021-06-30 2:59PM EDT120.000.080.000.250.00-151155.66%
VIG210820P001250002021-07-06 9:30AM EDT125.000.050.000.200.00-21052.49%
VIG210820P001260002021-07-28 10:36AM EDT126.000.050.000.450.00-1452.05%
VIG210820P001280002021-03-15 12:04AM EDT128.003.580.000.000.00--025.00%
VIG210820P001290002021-04-21 11:46AM EDT129.000.950.550.750.00-1159.13%
VIG210820P001300002021-07-29 3:49PM EDT130.000.080.000.150.00-3051643.16%
VIG210820P001310002021-07-29 3:24PM EDT131.000.100.000.250.00-1645.65%
VIG210820P001320002021-07-22 10:53AM EDT132.000.050.000.400.00-1248.49%
VIG210820P001330002021-07-22 10:55AM EDT133.000.040.000.400.00-1146.92%
VIG210820P001340002021-07-16 9:30AM EDT134.000.050.300.400.00-101545.36%
VIG210820P001350002021-07-29 3:49PM EDT135.000.090.000.100.00-302133.99%
VIG210820P001360002021-06-08 3:21PM EDT136.000.550.200.450.00-1143.41%
VIG210820P001370002021-03-24 1:45PM EDT137.004.001.301.550.00--156.96%
VIG210820P001380002021-06-23 11:19AM EDT138.000.500.000.250.00-101135.50%
VIG210820P001390002021-06-10 12:16PM EDT139.000.630.150.350.00-51336.52%
VIG210820P001400002021-07-23 10:53AM EDT140.000.120.000.100.00-11527.64%
VIG210820P001410002021-07-19 1:43PM EDT141.000.500.000.100.00-2526.37%
VIG210820P001420002021-06-18 3:57PM EDT142.001.400.100.950.00-7941.58%
VIG210820P001430002021-06-29 11:01AM EDT143.000.500.000.150.00-3325.59%
VIG210820P001440002021-07-19 9:55AM EDT144.000.480.000.150.00-11124.27%
VIG210820P001450002021-07-28 1:32PM EDT145.000.170.050.200.00-17224.27%
VIG210820P001460002021-07-22 10:54AM EDT146.000.310.000.750.00-5531.93%
VIG210820P001470002021-07-21 10:37AM EDT147.000.450.000.250.00-11822.56%
VIG210820P001480002021-07-21 11:21AM EDT148.000.480.000.300.00-12222.05%
VIG210820P001490002021-07-20 11:30AM EDT149.000.750.100.300.00-2620.56%
VIG210820P001500002021-07-30 1:12PM EDT150.000.230.150.35-0.02-8.00%33219.83%
VIG210820P001510002021-07-23 12:57PM EDT151.000.450.250.400.00-62918.95%
VIG210820P001520002021-07-28 12:18PM EDT152.000.550.300.450.00-72271817.97%
VIG210820P001530002021-07-22 2:45PM EDT153.000.800.400.550.00-194117.41%
VIG210820P001540002021-07-29 11:25AM EDT154.000.550.500.650.00-37816.63%
VIG210820P001550002021-07-30 1:12PM EDT155.000.590.600.75-0.01-1.67%54115.64%
VIG210820P001600002021-07-28 12:51PM EDT160.002.401.651.900.00-1711.22%
VIG210820P001650002021-07-29 12:22PM EDT165.005.255.205.700.00-1413.05%