Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517C00197000 | 2024-04-30 3:17PM EDT | 197.00 | 53.48 | 49.40 | 53.50 | 0.00 | - | 1 | 3 | 50.20% |
| VTI240517C00200000 | 2024-04-30 3:55PM EDT | 200.00 | 50.63 | 46.60 | 50.50 | 0.00 | - | 1 | 4 | 51.42% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 41.60 | 45.50 | 0.00 | - | - | 1 | 75.81% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 36.60 | 40.60 | 0.00 | - | 1 | 2 | 69.71% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 31.70 | 35.60 | 0.00 | - | 2 | 3 | 62.63% |
| VTI240517C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 27.96 | 26.70 | 30.60 | 0.00 | - | 2 | 59 | 55.55% |
| VTI240517C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 27.95 | 21.70 | 25.70 | 0.00 | - | 5 | 15 | 49.19% |
| VTI240517C00230000 | 2024-04-25 10:54AM EDT | 230.00 | 18.09 | 16.80 | 20.80 | 0.00 | - | 1 | 48 | 42.60% |
| VTI240517C00235000 | 2024-04-29 3:01PM EDT | 235.00 | 18.00 | 12.30 | 16.10 | 0.00 | - | 5 | 67 | 36.93% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 7.70 | 9.80 | 0.00 | - | 1 | 50 | 21.27% |
| VTI240517C00245000 | 2024-05-01 10:33AM EDT | 245.00 | 5.53 | 5.50 | 5.80 | -1.49 | -21.23% | 13 | 98 | 18.48% |
| VTI240517C00250000 | 2024-05-01 10:16AM EDT | 250.00 | 2.55 | 2.50 | 2.70 | -0.75 | -22.73% | 48 | 527 | 16.22% |
| VTI240517C00255000 | 2024-05-01 10:29AM EDT | 255.00 | 0.83 | 0.80 | 0.90 | -0.17 | -16.67% | 3 | 930 | 14.72% |
| VTI240517C00260000 | 2024-05-01 10:31AM EDT | 260.00 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 40 | 1,219 | 14.50% |
| VTI240517C00265000 | 2024-04-30 1:38PM EDT | 265.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 38 | 529 | 15.92% |
| VTI240517C00270000 | 2024-04-30 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 222 | 19.63% |
| VTI240517C00275000 | 2024-04-30 9:34AM EDT | 275.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 23.19% |
| VTI240517C00280000 | 2024-04-30 10:06AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 24.22% |
| VTI240517C00320000 | 2024-04-25 11:40AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517P00197000 | 2024-04-19 12:31PM EDT | 197.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.74% |
| VTI240517P00200000 | 2024-04-17 10:20AM EDT | 200.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 55.52% |
| VTI240517P00205000 | 2024-04-22 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 50.15% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 51.81% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 46.00% |
| VTI240517P00220000 | 2024-04-29 12:47PM EDT | 220.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 22 | 69 | 27.25% |
| VTI240517P00225000 | 2024-05-01 9:30AM EDT | 225.00 | 0.10 | 0.05 | 0.45 | +0.05 | +100.00% | 1 | 93 | 30.37% |
| VTI240517P00230000 | 2024-04-29 2:48PM EDT | 230.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 11 | 127 | 22.75% |
| VTI240517P00235000 | 2024-04-30 3:59PM EDT | 235.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 7 | 131 | 18.87% |
| VTI240517P00240000 | 2024-05-01 10:17AM EDT | 240.00 | 0.80 | 0.75 | 0.85 | +0.30 | +60.00% | 4 | 305 | 16.97% |
| VTI240517P00245000 | 2024-05-01 10:19AM EDT | 245.00 | 1.90 | 1.80 | 1.90 | +0.35 | +22.58% | 25 | 290 | 15.52% |
| VTI240517P00250000 | 2024-05-01 9:47AM EDT | 250.00 | 4.00 | 3.70 | 4.00 | +0.40 | +11.11% | 5 | 1,200 | 14.37% |
| VTI240517P00255000 | 2024-05-01 9:40AM EDT | 255.00 | 7.10 | 7.00 | 7.50 | +0.60 | +9.23% | 10 | 793 | 14.12% |
| VTI240517P00260000 | 2024-04-30 10:44AM EDT | 260.00 | 8.00 | 10.00 | 14.10 | 0.00 | - | 1 | 1 | 30.60% |
| VTI240517P00265000 | 2024-04-30 9:55AM EDT | 265.00 | 13.00 | 14.90 | 19.10 | 0.00 | - | 2 | 5 | 37.07% |
| VTI240517P00270000 | 2024-04-24 3:12PM EDT | 270.00 | 19.80 | 19.90 | 24.10 | 0.00 | - | 1 | 0 | 43.07% |
© 2024 Yahoo. All rights reserved.