Dark

VYM
Vanguard High Dividend Yield ETF
stock NYSE ETF

At Close

Nov 25, 2025 3:59:32 PM EST

143.10USD+1.349%(+1.91)1,159,280

143.07Bid 143.11Ask 0.04Spread

Pre-market

Nov 25, 2025 9:06:30 AM EST

141.99USD+0.567%(+0.80)2,205

After-hours

Nov 25, 2025 4:39:30 PM EST

143.48USD+0.269%(+0.38)175

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Apr 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,110	820	6	215

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	0.20	-63.64%	5	9	11-13	VYM260417C00160000
155 C	0.85	0%	2	2	09-23	VYM260417C00155000
150 C	1.02	-44.26%	2	95	11-18	VYM260417C00150000
149 C	0	0%	0			VYM260417C00149000
148 C	1.80	-22.75%	6	103	11-24	VYM260417C00148000
147 C	1.70	-12.82%	1	9	11-24	VYM260417C00147000
146 C	2.02	-8.18%	2	89	11-24	VYM260417C00146000
145 C	2.79	-0.36%	1	481	11-24	VYM260417C00145000
144 C	3.54	+6.31%	1	32	11-24	VYM260417C00144000
143 C	4.15	+12.16%	3	1,105	11-24	VYM260417C00143000
142 C	4.68	-0.43%	3	209	11-24	VYM260417C00142000
141 C	5.32	+16.92%	1	16	11-24	VYM260417C00141000
140 C	6.19	-11.57%	1	578	11-14	VYM260417C00140000
139 C	5.65	-2.25%	1	7	11-10	VYM260417C00139000
138 C	6.60	-20.77%	6	9	11-04	VYM260417C00138000
137 C	8.10	+19.65%	1,032	804	11-24	VYM260417C00137000
136 C	8.29	-6.85%	2	13	11-24	VYM260417C00136000
135 C	9.37	-8.05%	1	14	11-17	VYM260417C00135000
134 C	10.15	-12.27%	1	4	11-10	VYM260417C00134000
133 C	10.62	-14.35%	1	2	11-17	VYM260417C00133000
132 C	12.48	-8.24%	102	105	11-20	VYM260417C00132000
131 C	13.20	+20.22%	100	101	11-20	VYM260417C00131000
130 C	12.93	+15.45%	1	1	08-22	VYM260417C00130000
129 C	14.55	0%	1	1	09-16	VYM260417C00129000
128 C	14.20	0%	1	1	08-28	VYM260417C00128000
127 C	0	0%	0			VYM260417C00127000
126 C	18.42	0%	2	2	11-12	VYM260417C00126000
125 C	19.00	0%	14	14	09-17	VYM260417C00125000
124 C	16.45	+3.46%	1	10	09-03	VYM260417C00124000
123 C	0	0%	0			VYM260417C00123000
122 C	21.00	+13.94%	1	2	10-22	VYM260417C00122000
120 C	22.31	+2.91%	6	12	10-22	VYM260417C00120000
115 C	27.44	0%	3	3	10-22	VYM260417C00115000
110 C	31.58	+2.53%	2	74	11-14	VYM260417C00110000
105 C	0	0%	0			VYM260417C00105000
100 C	41.42	-0.79%	20	23	11-17	VYM260417C00100000
95 C	0	0%	0			VYM260417C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	17.38	0%	2	0	10-03	VYM260417P00160000
155 P	0	0%	0			VYM260417P00155000
150 P	0	0%	0			VYM260417P00150000
149 P	0	0%	0			VYM260417P00149000
148 P	0	0%	0			VYM260417P00148000
147 P	7.74	+6.91%	1	2	11-24	VYM260417P00147000
146 P	0	0%	0			VYM260417P00146000
145 P	8.69	0%	2	2	10-14	VYM260417P00145000
144 P	5.23	0%	2	2	10-27	VYM260417P00144000
143 P	6.93	0%	1	1	11-21	VYM260417P00143000
142 P	4.30	-30.65%	1	22	11-13	VYM260417P00142000
141 P	5.60	+12.00%	14	19	10-16	VYM260417P00141000
140 P	4.90	+22.50%	1	62	11-14	VYM260417P00140000
139 P	4.56	+3.64%	1	21	11-18	VYM260417P00139000
138 P	4.75	+2.15%	1	10	11-19	VYM260417P00138000
137 P	4.29	+37.94%	1	23	11-21	VYM260417P00137000
136 P	3.60	0%	8	8	10-10	VYM260417P00136000
135 P	0	0%	0			VYM260417P00135000
134 P	2.00	-31.03%	1	1	11-11	VYM260417P00134000
133 P	2.73	-9.00%	5	6	10-21	VYM260417P00133000
132 P	1.55	-43.22%	1	1	11-11	VYM260417P00132000
131 P	2.70	+6.30%	1	3	09-18	VYM260417P00131000
130 P	2.18	+74.40%	1	8	11-21	VYM260417P00130000
129 P	2.04	-13.19%	1	3	11-07	VYM260417P00129000
128 P	0.95	-50.78%	1	5	11-11	VYM260417P00128000
127 P	2.05	-10.87%	1	2	09-11	VYM260417P00127000
126 P	0.85	-57.50%	1	2	11-11	VYM260417P00126000
125 P	0.80	-52.94%	1	4	11-11	VYM260417P00125000
124 P	0.75	-55.88%	1	3	11-11	VYM260417P00124000
123 P	1.75	-10.26%	2	2	09-09	VYM260417P00123000
122 P	0	0%	0			VYM260417P00122000
120 P	1.29	+1.57%	1	2	11-18	VYM260417P00120000
115 P	0	0%	0			VYM260417P00115000
110 P	0.71	+7.58%	1	5	11-03	VYM260417P00110000
105 P	0.50	0%	1	1	10-28	VYM260417P00105000
100 P	0.45	0%	1	1	10-06	VYM260417P00100000
95 P	0	0%	0			VYM260417P00095000