Advertisement
Advertisement
U.S. Markets open in 8 hrs 7 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard High Dividend Yield Index Fund (VYM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
109.67+0.22 (+0.20%)
At close: 04:00PM EDT
109.60 -0.07 (-0.06%)
After hours: 07:58PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VYM220819C000890002022-07-22 3:50PM EDT89.0014.2019.1019.800.00--240.00%
VYM220819C000900002022-07-22 3:50PM EDT90.0013.2018.1018.800.00--400.00%
VYM220819C000910002022-07-14 11:00AM EDT91.008.8016.6018.100.00--150.00%
VYM220819C000930002022-07-29 11:51AM EDT93.0013.0014.6015.900.00--160.00%
VYM220819C000940002022-07-18 3:37PM EDT94.007.8013.6014.900.00--160.00%
VYM220819C000950002022-07-15 10:23AM EDT95.006.9912.7013.900.00--1410.00%
VYM220819C000960002022-07-13 2:59PM EDT96.006.6011.7012.900.00--140.00%
VYM220819C000980002022-08-04 2:40PM EDT98.007.7910.2010.500.00--200.00%
VYM220819C000990002022-07-06 2:33PM EDT99.004.607.207.600.00--210.00%
VYM220819C001000002022-08-11 12:06PM EDT100.008.408.108.40+1.83+27.85%12430.00%
VYM220819C001010002022-08-08 12:33PM EDT101.005.207.207.600.00-1390.00%
VYM220819C001020002022-08-11 9:30AM EDT102.006.136.206.60+1.79+41.24%10640.00%
VYM220819C001030002022-08-10 9:32AM EDT103.004.215.205.60+1.01+31.56%16450.00%
VYM220819C001040002022-08-11 9:33AM EDT104.004.204.204.50+1.95+86.67%15,1960.00%
VYM220819C001050002022-08-11 2:34PM EDT105.003.403.303.50+1.90+126.67%203400.00%
VYM220819C001060002022-08-11 2:34PM EDT106.002.502.402.60+1.65+194.12%534880.00%
VYM220819C001070002022-08-11 2:34PM EDT107.001.651.551.75+1.15+230.00%455260.00%
VYM220819C001080002022-08-11 2:20PM EDT108.001.050.901.10+0.80+320.00%165260.00%
VYM220819C001090002022-08-11 11:05AM EDT109.000.600.400.65+0.52+650.00%242270.00%
VYM220819C001100002022-08-11 2:03PM EDT110.000.200.150.30+0.05+33.33%232739.72%
VYM220819C001110002022-08-11 11:44AM EDT111.000.060.050.10+0.01+20.00%33911.13%
VYM220819C001120002022-07-19 1:11PM EDT112.000.050.000.100.00--4916.31%
VYM220819C001150002022-07-19 9:42AM EDT115.000.050.000.100.00--129.88%
VYM220819C001350002022-08-04 12:28PM EDT135.000.350.000.100.00--188.67%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VYM220819P000890002022-07-05 11:00AM EDT89.000.450.000.050.00--13783.59%
VYM220819P000900002022-07-29 10:39AM EDT90.000.010.000.100.00--10587.50%
VYM220819P000910002022-07-14 12:48PM EDT91.000.500.000.100.00--5283.20%
VYM220819P000930002022-07-21 11:36AM EDT93.000.220.000.100.00--174.61%
VYM220819P000940002022-07-28 3:51PM EDT94.000.050.000.100.00--8770.31%
VYM220819P000950002022-08-03 2:23PM EDT95.000.030.000.050.00-38860.16%
VYM220819P000960002022-08-09 1:19PM EDT96.000.220.000.150.00-22366.41%
VYM220819P000970002022-08-08 11:48AM EDT97.000.100.000.100.00-11557.81%
VYM220819P000980002022-08-10 3:34PM EDT98.000.050.000.150.00-113957.42%
VYM220819P000990002022-08-10 10:04AM EDT99.000.080.000.25-0.02-20.00%23458.50%
VYM220819P001000002022-08-11 9:30AM EDT100.000.050.000.10-0.06-54.55%412051.56%
VYM220819P001010002022-08-10 9:30AM EDT101.000.060.000.15-0.09-60.00%11451.07%
VYM220819P001020002022-08-11 10:48AM EDT102.000.050.000.10-0.09-64.29%25742.38%
VYM220819P001030002022-08-10 12:16PM EDT103.000.100.000.10-0.60-85.71%73437.70%
VYM220819P001040002022-08-11 10:02AM EDT104.000.080.050.10-0.32-80.00%115333.01%
VYM220819P001050002022-08-10 10:23AM EDT105.000.270.050.15-0.48-64.00%18431.25%
VYM220819P001060002022-08-11 11:09AM EDT106.000.200.150.25-0.69-77.53%31530.37%
VYM220819P001070002022-08-11 10:05AM EDT107.000.320.250.45-2.28-87.69%31430.91%
VYM220819P001080002022-08-11 1:14PM EDT108.000.650.600.75-4.35-87.00%2131.54%
VYM220819P001090002022-07-20 9:54AM EDT109.006.101.051.400.00--137.55%
VYM220819P001100002022-08-08 9:42AM EDT110.004.101.752.050.00--041.02%
Advertisement
Advertisement