Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Vanguard High Dividend Yield Index Fund ETF Shares (VYM)
129.43
+0.75
+(0.58%)
At close: April 2 at 4:00:00 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VYM250417C00070000 | 9/6/2024 1:07 PM | 70 | 53.71 | 57.20 | 60.30 | 0.00 | 0.00% | 1 | 0 | 191.02% |
VYM250417C00110000 | 12/9/2024 2:04 PM | 110 | 23.00 | 15.70 | 19.60 | 0.00 | 0.00% | 1 | 0 | 45.41% |
VYM250417C00113000 | 3/18/2025 1:03 PM | 113 | 16.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VYM250417C00114000 | 3/6/2025 12:11 PM | 114 | 16.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
VYM250417C00115000 | 11/19/2024 10:22 AM | 115 | 17.14 | 13.00 | 15.30 | 0.00 | 0.00% | 1 | 5 | 52.47% |
VYM250417C00117000 | 3/4/2025 3:36 PM | 117 | 14.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
VYM250417C00118000 | 11/27/2024 9:46 AM | 118 | 17.95 | 11.40 | 13.20 | 0.00 | 0.00% | 1 | 2 | 57.76% |
VYM250417C00119000 | 3/21/2025 10:30 AM | 119 | 9.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VYM250417C00120000 | 3/25/2025 11:31 AM | 120 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VYM250417C00121000 | 9/26/2024 1:16 PM | 121 | 10.13 | 9.40 | 12.30 | 0.00 | 0.00% | - | 3 | 55.98% |
VYM250417C00122000 | 3/26/2025 10:08 AM | 122 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VYM250417C00123000 | 1/27/2025 12:48 PM | 123 | 10.40 | 9.60 | 13.10 | 0.00 | 0.00% | 10 | 1 | 75.64% |
VYM250417C00124000 | 3/24/2025 9:37 AM | 124 | 6.36 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
VYM250417C00125000 | 3/14/2025 3:39 PM | 125 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VYM250417C00126000 | 4/1/2025 12:26 PM | 126 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VYM250417C00127000 | 3/25/2025 3:35 PM | 127 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
VYM250417C00128000 | 4/2/2025 10:30 AM | 128 | 2.41 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
VYM250417C00129000 | 4/1/2025 3:36 PM | 129 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VYM250417C00130000 | 4/2/2025 11:25 AM | 130 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.78% |
VYM250417C00131000 | 4/2/2025 2:36 PM | 131 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 1.56% |
VYM250417C00132000 | 4/2/2025 11:04 AM | 132 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 3.13% |
VYM250417C00133000 | 4/1/2025 11:42 AM | 133 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
VYM250417C00134000 | 4/2/2025 12:39 PM | 134 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
VYM250417C00135000 | 3/31/2025 9:30 AM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 6.25% |
VYM250417C00140000 | 3/31/2025 2:57 PM | 140 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
VYM250417C00145000 | 1/21/2025 3:34 PM | 145 | 0.12 | 0.00 | 0.30 | 0.00 | 0.00% | 8 | 11 | 37.26% |
VYM250417C00150000 | 3/25/2025 9:40 AM | 150 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VYM250417P00095000 | 12/27/2024 11:14 AM | 95 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 90.04% |
VYM250417P00100000 | 9/4/2024 1:15 PM | 100 | 0.80 | 0.15 | 0.95 | 0.00 | 0.00% | - | 1 | 84.08% |
VYM250417P00105000 | 1/27/2025 10:57 AM | 105 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 65.28% |
VYM250417P00108000 | 10/29/2024 3:17 PM | 108 | 0.80 | 0.00 | 2.40 | 0.00 | 0.00% | - | 0 | 78.59% |
VYM250417P00110000 | 3/5/2025 2:02 PM | 110 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
VYM250417P00111000 | 4/2/2025 2:02 PM | 111 | 0.10 | 0.20 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
VYM250417P00112000 | 11/6/2024 2:57 PM | 112 | 0.70 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 7 | 50.78% |
VYM250417P00114000 | 3/18/2025 11:08 AM | 114 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
VYM250417P00115000 | 3/25/2025 11:57 AM | 115 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
VYM250417P00116000 | 3/20/2025 9:30 AM | 116 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 12.50% |
VYM250417P00117000 | 12/26/2024 12:02 PM | 117 | 0.60 | 0.15 | 0.75 | 0.00 | 0.00% | - | 2 | 44.82% |
VYM250417P00118000 | 3/4/2025 10:11 AM | 118 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
VYM250417P00119000 | 3/31/2025 9:38 AM | 119 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
VYM250417P00120000 | 3/28/2025 1:29 PM | 120 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
VYM250417P00121000 | 3/18/2025 3:05 PM | 121 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
VYM250417P00122000 | 3/10/2025 3:10 PM | 122 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
VYM250417P00123000 | 3/21/2025 11:17 AM | 123 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
VYM250417P00124000 | 4/2/2025 9:30 AM | 124 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
VYM250417P00125000 | 4/2/2025 3:55 PM | 125 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
VYM250417P00126000 | 4/2/2025 3:29 PM | 126 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 3.13% |
VYM250417P00127000 | 4/1/2025 12:09 PM | 127 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
VYM250417P00128000 | 4/2/2025 11:12 AM | 128 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 1.56% |
VYM250417P00129000 | 3/28/2025 10:29 AM | 129 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.39% |
VYM250417P00130000 | 4/2/2025 12:47 PM | 130 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VYM250417P00131000 | 3/26/2025 9:41 AM | 131 | 1.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VYM250417P00132000 | 4/1/2025 12:31 PM | 132 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VYM250417P00133000 | 3/28/2025 12:06 PM | 133 | 4.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VYM250417P00134000 | 3/17/2025 10:41 AM | 134 | 5.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VYM250417P00135000 | 3/7/2025 11:58 AM | 135 | 6.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%