NYSEArca - Nasdaq Real Time Price USD
Vanguard High Dividend Yield Index Fund ETF Shares (VYM)
129.02
+0.26
+(0.20%)
At close: May 30 at 4:00:00 PM EDT
128.94
-0.01
(-0.01%)
Pre-Market: 9:09:59 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM250620C00117000 | 5/6/2025 2:56 PM | 117 | 9.49 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| VYM250620C00118000 | 5/9/2025 3:33 PM | 118 | 9.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| VYM250620C00119000 | 5/12/2025 10:50 AM | 119 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| VYM250620C00120000 | 5/13/2025 2:49 PM | 120 | 9.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| VYM250620C00121000 | 5/12/2025 3:06 PM | 121 | 8.32 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| VYM250620C00122000 | 5/19/2025 9:47 AM | 122 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| VYM250620C00123000 | 5/16/2025 2:59 PM | 123 | 7.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| VYM250620C00124000 | 5/21/2025 11:22 AM | 124 | 6.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 10 | 0.00% |
| VYM250620C00125000 | 5/29/2025 10:19 AM | 125 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 21 | 0.00% |
| VYM250620C00126000 | 5/28/2025 10:02 AM | 126 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 30 | 0.00% |
| VYM250620C00127000 | 5/28/2025 3:27 PM | 127 | 2.72 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 0.00% |
| VYM250620C00128000 | 5/29/2025 2:20 PM | 128 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 53 | 0.00% |
| VYM250620C00129000 | 5/30/2025 3:38 PM | 129 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 38 | 0.00% |
| VYM250620C00130000 | 5/30/2025 2:54 PM | 130 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 9,659 | 0.78% |
| VYM250620C00131000 | 5/30/2025 9:30 AM | 131 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 392 | 1.56% |
| VYM250620C00132000 | 5/30/2025 3:39 PM | 132 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 279 | 3.13% |
| VYM250620C00133000 | 5/20/2025 3:36 PM | 133 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 37 | 3.13% |
| VYM250620C00134000 | 5/27/2025 2:46 PM | 134 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 50 | 3.13% |
| VYM250620C00135000 | 5/28/2025 9:34 AM | 135 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 6.25% |
| VYM250620C00136000 | 5/22/2025 2:26 PM | 136 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 6.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM250620P00114000 | 4/30/2025 9:30 AM | 114 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| VYM250620P00115000 | 5/6/2025 1:43 PM | 115 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 12.50% |
| VYM250620P00116000 | 4/17/2025 10:29 AM | 116 | 2.72 | 0.00 | 2.25 | 0.00 | 0.00% | 4 | 4 | 61.89% |
| VYM250620P00117000 | 5/19/2025 11:07 AM | 117 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| VYM250620P00118000 | 5/20/2025 12:25 PM | 118 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 12.50% |
| VYM250620P00119000 | 5/21/2025 3:07 PM | 119 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 42 | 6.25% |
| VYM250620P00120000 | 5/23/2025 9:30 AM | 120 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 6.25% |
| VYM250620P00121000 | 5/30/2025 11:14 AM | 121 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 18 | 6.25% |
| VYM250620P00122000 | 5/30/2025 10:46 AM | 122 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 34 | 6.25% |
| VYM250620P00123000 | 5/29/2025 11:16 AM | 123 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 27 | 6.25% |
| VYM250620P00124000 | 5/27/2025 12:24 PM | 124 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 30 | 3.13% |
| VYM250620P00125000 | 5/23/2025 10:51 AM | 125 | 1.99 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 48 | 3.13% |
| VYM250620P00126000 | 5/30/2025 10:45 AM | 126 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 3.13% |
| VYM250620P00127000 | 5/30/2025 12:29 PM | 127 | 1.43 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 37 | 1.56% |
| VYM250620P00128000 | 5/27/2025 3:24 PM | 128 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 17 | 0.78% |
| VYM250620P00129000 | 5/21/2025 1:25 PM | 129 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 9 | 0.05% |
| VYM250620P00130000 | 5/13/2025 12:14 PM | 130 | 3.18 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.54
+3.71%
IGV iShares Expanded Tech-Software Sector ETF
103.65
+1.27%
ABFL Abacus FCF Leaders ETF
69.15
+1.16%
GDXJ VanEck Junior Gold Miners ETF
65.32
+1.15%
CIBR First Trust NASDAQ Cybersecurity ETF
71.82
+1.11%
XHS SPDR S&P Health Care Services ETF
97.40
+1.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
224.56
+1.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.84
+1.02%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
111.92
+0.84%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.47
+0.99%
IAK iShares U.S. Insurance ETF
136.27
+0.99%
FUTY Fidelity MSCI Utilities Index ETF
52.80
+0.98%
FSTA Fidelity MSCI Consumer Staples Index ETF
52.43
+0.96%
IWP iShares Russell Mid-Cap Growth ETF
132.94
+0.93%
CEFS Saba Closed-End Funds ETF
21.85
+0.92%
VPU Vanguard Utilities Index Fund ETF Shares
176.96
+0.90%
RTH VanEck Retail ETF
234.89
+0.53%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.65
+0.61%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.94
+0.80%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.73
+0.76%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.67
+0.75%
UTES Virtus Reaves Utilities ETF
72.67
+0.75%
IYK iShares US Consumer Staples ETF
71.68
+0.74%
KIE SPDR S&P Insurance ETF
59.14
+0.73%
FXU First Trust Utilities AlphaDEX Fund
42.74
+0.71%
GII SPDR S&P Global Infrastructure ETF
67.09
+0.70%
PPA Invesco Aerospace & Defense ETF
133.43
+0.69%
PWB Invesco Dynamic Large Cap Growth ETF
110.38
+0.67%
QGRO American Century U.S. Quality Growth ETF
104.63
+0.65%
PCEF Invesco CEF Income Composite ETF
19.06
+0.63%
EWJV iShares MSCI Japan Value ETF
35.36
+0.43%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.07
+0.78%
VUSE Vident U.S. Equity Strategy ETF
60.63
+0.57%
RING iShares MSCI Global Gold Miners ETF
42.31
+0.57%
GOEX Global X Gold Explorers ETF
44.98
+0.56%
PPH VanEck Pharmaceutical ETF
87.99
+0.56%
EQWL Invesco S&P 100 Equal Weight ETF
106.05
+0.56%
YLDE Franklin ClearBridge Enhanced Income ETF
51.72
+0.35%
MTUM iShares MSCI USA Momentum Factor ETF
231.54
+0.53%
ITA iShares U.S. Aerospace & Defense ETF
177.24
+0.53%
EWL iShares MSCI Switzerland ETF
55.18
+0.51%
IDMO Invesco S&P International Developed Momentum ETF
49.90
+0.50%
IGF iShares Global Infrastructure ETF
59.00
+0.49%
FCOM Fidelity MSCI Communication Services Index ETF
60.41
+0.48%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
34.45
+0.47%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.39
+0.60%
IETC iShares U.S. Tech Independence Focused ETF
87.31
+0.44%
EVX VanEck Environmental Services ETF
37.49
+0.43%
REZ iShares Residential and Multisector Real Estate ETF
83.54
+0.43%
WTMF WisdomTree Managed Futures Strategy Fund
34.82
+0.42%
XLC The Communication Services Select Sector SPDR ETF Fund
101.40
+0.42%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.02
+0.41%
PFM Invesco Dividend Achievers ETF
46.66
+0.43%
IGRO iShares International Dividend Growth ETF
78.58
+0.41%
QUS SPDR MSCI USA StrategicFactors ETF
159.15
+0.40%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.45
+0.37%
EWC iShares MSCI Canada ETF
44.96
+0.40%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.73
+0.40%
VPC Virtus Private Credit ETF
20.73
+0.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.43
+0.38%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.29
+0.41%
DXJ WisdomTree Japan Hedged Equity Fund
113.68
+0.36%
QWLD SPDR MSCI World StrategicFactors ETF
132.42
+0.36%
USTB VictoryShares Short-Term Bond ETF
50.77
+0.36%
SPVU Invesco S&P 500 Enhanced Value ETF
50.39
+0.35%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.43
+0.34%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.96
+0.34%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.09
+0.33%
TLH iShares 10-20 Year Treasury Bond ETF
99.70
+0.33%
TBLU Tortoise Global Water ESG Fund
51.72
+0.33%
JMOM JPMorgan U.S. Momentum Factor ETF
60.87
+0.33%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.06
+0.33%
USMF WisdomTree U.S. Multifactor Fund
50.69
+0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.60
+0.31%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.58
+0.31%
JQUA JPMorgan U.S. Quality Factor ETF
58.85
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.51
+0.31%
EQL ALPS Equal Sector Weight ETF
42.74
+0.31%
CWS AdvisorShares Focused Equity ETF
68.43
+0.30%
KORP American Century Diversified Corporate Bond ETF
46.34
+0.30%
SCHP Schwab U.S. TIPS ETF
26.51
+0.30%
DEUS Xtrackers Russell US Multifactor ETF
55.05
+0.30%
IEF iShares 7-10 Year Treasury Bond ETF
94.57
+0.30%
ULVM VictoryShares US Value Momentum ETF
81.83
+0.29%
IMTM iShares MSCI Intl Momentum Factor ETF
44.69
+0.29%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.82
+0.29%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.72
+0.28%
SPVM Invesco S&P 500 Value with Momentum ETF
57.88
+0.27%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.12
+0.27%
IEI iShares 3-7 Year Treasury Bond ETF
118.19
+0.27%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
74.17
+0.35%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.29
+0.27%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.48
+0.19%
FBND Fidelity Total Bond ETF
45.21
+0.27%
YYY Amplify High Income ETF
11.44
+0.26%
BIV Vanguard Intermediate-Term Bond Index Fund
76.41
+0.26%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.23
+0.26%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.04
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
44.33
+0.03%
UITB VictoryShares Core Intermediate Bond ETF
46.49
+0.22%