Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517C00197000 | 2024-05-02 9:53AM EDT | 197.00 | 52.26 | 51.80 | 55.70 | -1.22 | -2.28% | 1 | 3 | 55.86% |
| VTI240517C00200000 | 2024-04-30 3:55PM EDT | 200.00 | 50.63 | 48.60 | 52.70 | 0.00 | - | 1 | 4 | 87.30% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 43.60 | 47.80 | 0.00 | - | - | 1 | 81.15% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 38.70 | 42.80 | 0.00 | - | 1 | 2 | 73.90% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 33.80 | 38.30 | 0.00 | - | 2 | 3 | 71.24% |
| VTI240517C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 27.96 | 28.70 | 32.80 | 0.00 | - | 2 | 59 | 59.52% |
| VTI240517C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 27.95 | 23.70 | 27.90 | 0.00 | - | 5 | 15 | 53.13% |
| VTI240517C00230000 | 2024-05-02 1:44PM EDT | 230.00 | 20.50 | 18.80 | 22.90 | +2.41 | +13.32% | 3 | 48 | 45.79% |
| VTI240517C00235000 | 2024-05-01 1:28PM EDT | 235.00 | 13.98 | 14.00 | 18.00 | 0.00 | - | 1 | 67 | 38.97% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 9.30 | 13.50 | 0.00 | - | 1 | 50 | 34.11% |
| VTI240517C00245000 | 2024-05-01 10:32AM EDT | 245.00 | 5.47 | 5.30 | 8.20 | -0.06 | -1.08% | 6 | 105 | 23.82% |
| VTI240517C00250000 | 2024-05-02 3:23PM EDT | 250.00 | 3.70 | 3.40 | 3.60 | +1.30 | +54.17% | 20 | 549 | 15.85% |
| VTI240517C00255000 | 2024-05-02 3:59PM EDT | 255.00 | 1.15 | 1.15 | 1.30 | +0.40 | +53.33% | 113 | 938 | 14.27% |
| VTI240517C00260000 | 2024-05-02 3:30PM EDT | 260.00 | 0.24 | 0.20 | 0.30 | +0.09 | +60.00% | 34 | 1,211 | 13.25% |
| VTI240517C00265000 | 2024-05-02 1:49PM EDT | 265.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 63 | 533 | 12.99% |
| VTI240517C00270000 | 2024-05-02 11:03AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 221 | 16.60% |
| VTI240517C00275000 | 2024-04-30 9:34AM EDT | 275.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 20.02% |
| VTI240517C00280000 | 2024-04-30 10:06AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 23.24% |
| VTI240517C00320000 | 2024-04-25 11:40AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.09% |
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 | 0.10 | 0.00 | - | 1 | 1 | 50.98% |
| VTI240517P00200000 | 2024-05-01 12:25PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| VTI240517P00205000 | 2024-04-22 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 43.56% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 38.87% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 36.52% |
| VTI240517P00220000 | 2024-04-29 12:47PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 69 | 12.50% |
| VTI240517P00225000 | 2024-05-02 12:17PM EDT | 225.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 1 | 94 | 25.39% |
| VTI240517P00230000 | 2024-05-01 2:49PM EDT | 230.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 129 | 22.36% |
| VTI240517P00235000 | 2024-05-02 11:43AM EDT | 235.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 130 | 19.56% |
| VTI240517P00240000 | 2024-05-02 3:37PM EDT | 240.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 142 | 320 | 16.70% |
| VTI240517P00245000 | 2024-05-02 3:40PM EDT | 245.00 | 1.06 | 0.95 | 1.10 | -0.44 | -29.33% | 15 | 291 | 15.10% |
| VTI240517P00250000 | 2024-05-02 2:33PM EDT | 250.00 | 2.50 | 2.40 | 2.60 | 0.00 | - | 1,004 | 1,200 | 13.73% |
| VTI240517P00255000 | 2024-05-01 3:55PM EDT | 255.00 | 7.00 | 4.80 | 6.40 | 0.00 | - | 16 | 783 | 17.87% |
| VTI240517P00260000 | 2024-05-01 11:15AM EDT | 260.00 | 11.95 | 7.60 | 11.70 | 0.00 | - | 1 | 1 | 27.21% |
| VTI240517P00265000 | 2024-05-02 3:03PM EDT | 265.00 | 14.55 | 12.40 | 16.80 | -2.45 | -14.41% | 3 | 3 | 34.67% |
| VTI240517P00270000 | 2024-04-24 3:12PM EDT | 270.00 | 19.80 | 17.20 | 21.80 | 0.00 | - | 1 | 0 | 40.97% |
© 2024 Yahoo. All rights reserved.