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

Calls

In The Money

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%

Puts

In The Money

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

Waiting for permission
Allow microphone access to enable voice search

Try again.