U.S. Markets closed

Vanguard High Dividend Yield Index Fund ETF Shares (VYM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
102.51+0.30 (+0.29%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VYM210416C000500002020-10-20 2:00PM EDT50.0033.590.000.000.00--00.00%
VYM210416C000600002020-09-21 12:00AM EDT60.0023.7021.3024.600.00--10.00%
VYM210416C000650002020-10-06 3:01PM EDT65.0019.900.000.000.00-240.00%
VYM210416C000700002020-11-03 4:53PM EDT70.0013.700.000.000.00-100.00%
VYM210416C000710002020-08-25 9:30AM EDT71.0014.6410.6011.000.00--10.00%
VYM210416C000720002020-09-30 3:44PM EDT72.0011.119.4010.100.00--10.00%
VYM210416C000740002020-09-22 1:07PM EDT74.009.500.000.000.00--00.00%
VYM210416C000750002020-09-21 12:00AM EDT75.0010.887.9011.600.00--40.00%
VYM210416C000760002020-09-21 11:09AM EDT76.008.267.4010.600.00--20.00%
VYM210416C000770002020-10-05 3:54PM EDT77.008.657.107.700.00-450.00%
VYM210416C000790002020-11-04 12:58PM EDT79.006.800.000.000.00-200.00%
VYM210416C000800002020-11-02 12:40PM EDT80.005.000.000.000.00-100.00%
VYM210416C000810002020-09-21 12:00AM EDT81.006.534.805.600.00--10.00%
VYM210416C000820002020-11-09 1:23PM EDT82.007.100.000.000.00-100.00%
VYM210416C000830002020-11-03 11:36AM EDT83.004.000.000.000.00-300.00%
VYM210416C000840002020-11-09 4:28PM EDT84.005.900.000.000.00-300.00%
VYM210416C000850002020-11-09 2:31PM EDT85.005.100.000.000.00-3600.00%
VYM210416C000860002020-11-10 11:17AM EDT86.004.250.000.000.00-100.00%
VYM210416C000870002020-11-09 2:55PM EDT87.003.900.000.000.00-200.00%
VYM210416C000880002020-11-10 4:45PM EDT88.003.400.000.000.00-300.00%
VYM210416C000890002020-11-09 12:04PM EDT89.002.300.000.000.00-300.00%
VYM210416C000900002020-11-10 11:13AM EDT90.002.400.000.000.00-200.00%
VYM210416C000910002020-11-09 1:26PM EDT91.001.800.000.000.00-200.00%
VYM210416C000920002020-11-09 3:06PM EDT92.001.460.000.000.00-15600.00%
VYM210416C000930002020-11-10 3:25PM EDT93.001.200.000.000.00-100.00%
VYM210416C000940002020-11-10 2:16PM EDT94.000.900.000.000.00-500.00%
VYM210416C000950002020-11-10 4:29PM EDT95.000.730.000.000.00-3800.00%
VYM210416C000960002020-11-10 4:01PM EDT96.000.550.000.000.00-1300.00%
VYM210416C000970002020-11-10 4:00PM EDT97.000.400.000.000.00-1100.00%
VYM210416C000980002020-11-10 4:42PM EDT98.000.300.000.000.00-100.00%
VYM210416C001000002020-11-10 4:43PM EDT100.000.250.000.000.00-4700.00%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VYM210416P000450002020-11-10 10:33AM EDT45.000.120.000.000.00-8050.00%
VYM210416P000500002020-09-29 1:26PM EDT50.000.500.100.600.00-130303.52%
VYM210416P000550002020-11-02 12:18PM EDT55.000.550.000.000.00-1050.00%
VYM210416P000600002020-10-28 9:32AM EDT60.000.950.000.000.00-2050.00%
VYM210416P000650002020-11-10 10:33AM EDT65.000.520.000.000.00-8050.00%
VYM210416P000700002020-11-09 3:06PM EDT70.000.920.000.000.00-11050.00%
VYM210416P000710002020-09-02 10:01AM EDT71.003.202.853.200.00--10303.03%
VYM210416P000720002020-11-06 10:36AM EDT72.001.920.000.000.00-1050.00%
VYM210416P000730002020-09-29 3:36PM EDT73.003.763.503.900.00-141309.72%
VYM210416P000750002020-11-09 12:55PM EDT75.001.500.000.000.00-2050.00%
VYM210416P000760002020-11-06 12:02PM EDT76.001.750.000.000.00-10050.00%
VYM210416P000780002020-11-06 10:36AM EDT78.002.910.000.000.00-1050.00%
VYM210416P000790002020-11-09 2:13PM EDT79.002.050.000.000.00-1050.00%
VYM210416P000800002020-11-10 2:12PM EDT80.002.370.000.000.00-2050.00%
VYM210416P000810002020-10-05 11:05AM EDT81.005.684.204.700.00-28265.33%
VYM210416P000820002020-09-04 10:58AM EDT82.007.306.406.800.00-11313.28%
VYM210416P000830002020-11-05 12:11PM EDT83.004.600.000.000.00-1050.00%
VYM210416P000840002020-10-12 1:58PM EDT84.005.250.000.000.00-1025.00%
VYM210416P000850002020-11-09 11:14AM EDT85.003.700.000.000.00-3025.00%
VYM210416P000880002020-08-24 12:13AM EDT88.009.380.000.000.00--025.00%
VYM210416P000890002020-09-22 10:35AM EDT89.0011.400.000.000.00--025.00%
VYM210416P000900002020-08-24 12:13AM EDT90.0010.760.000.000.00--025.00%
VYM210416P001000002020-09-02 10:36AM EDT100.0017.8419.9020.800.00--11421.83%