NYSEArca - Delayed Quote USD

Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)

176.55 -0.36 (-0.20%)
At close: April 25 at 4:00 PM EDT
175.18 -1.37 (-0.78%)
After hours: April 25 at 7:46 PM EDT

Calls

In The Money

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%

Puts

In The Money

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