VYM - Vanguard High Dividend Yield Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VYM190719C000700002019-06-07 11:05AM EDT70.0015.9016.6018.800.00-1180.66%
VYM190719C000720002019-06-17 12:09AM EDT72.0010.7014.6016.900.00-1074.07%
VYM190719C000740002019-06-17 12:09AM EDT74.004.5812.6014.500.00-06162.40%
VYM190719C000750002019-06-07 11:05AM EDT75.0012.9011.6013.800.00-1561.62%
VYM190719C000770002019-06-21 3:55PM EDT77.0010.809.9011.80+4.30+66.15%6056.67%
VYM190719C000780002019-05-30 11:20AM EDT78.006.258.7010.900.00-1051.90%
VYM190719C000790002019-06-07 11:05AM EDT79.008.407.709.300.00-8555.74%
VYM190719C000800002019-06-07 11:05AM EDT80.007.316.709.000.00-1161.33%
VYM190719C000810002019-06-17 12:09AM EDT81.002.805.707.400.00-1148.61%
VYM190719C000820002019-05-20 11:16AM EDT82.004.124.705.600.00-2033.11%
VYM190719C000830002019-05-31 1:32PM EDT83.001.404.106.000.00-10047.27%
VYM190719C000840002019-06-10 1:12PM EDT84.003.133.804.200.00-12932.47%
VYM190719C000850002019-06-25 3:39PM EDT85.002.652.953.600.00-322032.45%
VYM190719C000860002019-06-17 11:12AM EDT86.001.451.902.650.00-737627.69%
VYM190719C000870002019-06-25 1:11PM EDT87.001.101.351.650.00-828621.75%
VYM190719C000880002019-06-25 12:23PM EDT88.000.550.801.000.00-111218.80%
VYM190719C000890002019-06-25 9:59AM EDT89.000.270.300.450.00-111315.33%
VYM190719C000900002019-06-07 11:05AM EDT90.000.500.100.250.00-42914.99%
VYM190719C000910002019-06-17 12:09AM EDT91.000.150.150.150.00-202615.33%
VYM190719C000920002019-06-17 12:09AM EDT92.000.700.000.250.00-01020.31%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VYM190719P000690002019-06-07 11:05AM EDT69.000.150.000.550.00-5857.28%
VYM190719P000700002019-06-07 11:05AM EDT70.000.300.000.550.00-5015854.30%
VYM190719P000710002019-06-17 12:09AM EDT71.001.000.000.550.00-1151.37%
VYM190719P000720002019-06-17 12:09AM EDT72.001.080.000.550.00-1157.52%
VYM190719P000730002019-06-07 11:20AM EDT73.000.230.000.550.00-101554.20%
VYM190719P000740002019-06-07 9:30AM EDT74.000.050.000.550.00-11350.98%
VYM190719P000750002019-06-07 10:12AM EDT75.000.100.000.550.00-19547.71%
VYM190719P000760002019-06-04 3:58PM EDT76.000.150.000.550.00-1444.43%
VYM190719P000770002019-06-25 11:51AM EDT77.000.050.050.550.00-8941.16%
VYM190719P000780002019-06-07 11:35AM EDT78.000.400.350.550.00-101137.89%
VYM190719P000790002019-05-28 3:50PM EDT79.000.800.000.600.00-121235.65%
VYM190719P000800002019-06-14 1:12PM EDT80.000.200.000.600.00-104732.28%
VYM190719P000810002019-06-17 10:59AM EDT81.000.200.000.450.00-15126.03%
VYM190719P000820002019-06-17 2:22PM EDT82.000.350.050.150.00-207416.16%
VYM190719P000830002019-06-20 10:57AM EDT83.000.230.100.250.00-157415.63%
VYM190719P000840002019-06-20 3:49PM EDT84.000.250.200.300.00-31113.36%
VYM190719P000850002019-06-21 11:38AM EDT85.000.310.300.400.00-11411.30%
VYM190719P000860002019-06-21 1:22PM EDT86.000.400.400.60-0.60-60.00%1429.57%
VYM190719P000870002019-06-25 10:56AM EDT87.000.800.550.950.00-897.72%
VYM190719P000880002019-06-18 2:17PM EDT88.001.630.951.250.00-570.00%
VYM190719P000900002019-06-17 12:09AM EDT90.005.602.202.600.00-4100.00%