Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240621C00105000 | 2024-03-08 11:55AM EDT | 105.00 | 152.85 | 151.50 | 155.80 | 0.00 | - | 1 | 1 | 225.99% |
| VTI240621C00110000 | 2024-01-02 3:34PM EDT | 110.00 | 127.90 | 132.00 | 135.80 | 0.00 | - | - | 1 | 0.00% |
| VTI240621C00150000 | 2024-03-12 1:04PM EDT | 150.00 | 106.83 | 107.00 | 110.60 | 0.00 | - | - | 7 | 149.35% |
| VTI240621C00155000 | 2024-04-18 12:37PM EDT | 155.00 | 95.25 | 92.00 | 96.20 | 0.00 | - | 1 | 3 | 75.15% |
| VTI240621C00170000 | 2023-10-20 11:48AM EDT | 170.00 | 46.70 | 56.80 | 59.40 | 0.00 | - | 9 | 9 | 0.00% |
| VTI240621C00175000 | 2023-12-13 12:48PM EDT | 175.00 | 59.73 | 63.80 | 67.50 | 0.00 | - | 3 | 7 | 0.00% |
| VTI240621C00180000 | 2023-12-20 3:17PM EDT | 180.00 | 61.58 | 60.90 | 64.70 | 0.00 | - | 6 | 9 | 0.00% |
| VTI240621C00185000 | 2024-03-13 11:52AM EDT | 185.00 | 73.36 | 68.00 | 71.80 | 0.00 | - | 5 | 15 | 86.12% |
| VTI240621C00189000 | 2023-12-15 4:14PM EDT | 189.00 | 50.31 | 50.50 | 54.10 | 0.00 | - | 1 | 9 | 0.00% |
| VTI240621C00190000 | 2024-01-09 10:30AM EDT | 190.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| VTI240621C00192000 | 2023-10-26 1:45PM EDT | 192.00 | 24.30 | 39.50 | 39.90 | 0.00 | - | 7 | 0 | 0.00% |
| VTI240621C00193000 | 2023-11-15 4:50PM EDT | 193.00 | 36.70 | 45.20 | 49.20 | 0.00 | - | - | 2 | 0.00% |
| VTI240621C00194000 | 2024-03-14 12:02PM EDT | 194.00 | 63.47 | 59.20 | 63.00 | 0.00 | - | 5 | 5 | 77.38% |
| VTI240621C00195000 | 2024-05-01 10:00AM EDT | 195.00 | 54.50 | 52.70 | 56.50 | +3.37 | +6.59% | 20 | 22 | 59.18% |
| VTI240621C00196000 | 2024-03-15 11:03AM EDT | 196.00 | 59.91 | 57.30 | 61.50 | 0.00 | - | - | 11 | 76.54% |
| VTI240621C00197000 | 2023-12-06 4:50PM EDT | 197.00 | 35.50 | 39.00 | 42.90 | 0.00 | - | 13 | 9 | 0.00% |
| VTI240621C00198000 | 2023-12-12 2:06PM EDT | 198.00 | 37.80 | 42.10 | 45.20 | 0.00 | - | - | 6 | 0.00% |
| VTI240621C00199000 | 2023-10-17 1:32PM EDT | 199.00 | 27.80 | 31.20 | 31.60 | 0.00 | - | - | 1 | 0.00% |
| VTI240621C00200000 | 2024-04-30 3:17PM EDT | 200.00 | 51.64 | 47.80 | 51.70 | 0.00 | - | 1 | 162 | 55.69% |
| VTI240621C00205000 | 2024-04-08 12:52PM EDT | 205.00 | 56.80 | 42.80 | 46.70 | 0.00 | - | 1 | 11 | 51.17% |
| VTI240621C00210000 | 2024-04-22 1:37PM EDT | 210.00 | 40.06 | 38.10 | 41.90 | 0.00 | - | 1 | 35 | 47.60% |
| VTI240621C00215000 | 2024-04-26 11:24AM EDT | 215.00 | 38.70 | 33.20 | 36.90 | 0.00 | - | 20 | 45 | 43.08% |
| VTI240621C00220000 | 2024-04-19 10:24AM EDT | 220.00 | 30.03 | 28.40 | 32.20 | 0.00 | - | 3 | 224 | 39.75% |
| VTI240621C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 29.46 | 23.60 | 27.40 | 0.00 | - | 5 | 191 | 35.85% |
| VTI240621C00230000 | 2024-04-29 2:44PM EDT | 230.00 | 25.40 | 19.00 | 21.80 | 0.00 | - | 1 | 477 | 29.03% |
| VTI240621C00235000 | 2024-04-30 1:30PM EDT | 235.00 | 18.08 | 15.80 | 16.60 | 0.00 | - | 1 | 314 | 23.65% |
| VTI240621C00240000 | 2024-04-30 2:49PM EDT | 240.00 | 13.70 | 11.60 | 12.90 | 0.00 | - | 7 | 457 | 22.62% |
| VTI240621C00245000 | 2024-04-29 1:29PM EDT | 245.00 | 11.78 | 8.10 | 8.50 | 0.00 | - | 2 | 380 | 18.61% |
| VTI240621C00250000 | 2024-05-01 9:30AM EDT | 250.00 | 4.60 | 5.00 | 5.40 | -1.50 | -24.59% | 2 | 775 | 16.96% |
| VTI240621C00255000 | 2024-05-01 9:31AM EDT | 255.00 | 3.00 | 2.80 | 2.95 | -0.50 | -14.29% | 3 | 964 | 15.31% |
| VTI240621C00260000 | 2024-05-01 9:45AM EDT | 260.00 | 1.40 | 1.25 | 1.35 | -0.15 | -9.68% | 1 | 1,131 | 13.97% |
| VTI240621C00265000 | 2024-04-30 3:59PM EDT | 265.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 40 | 348 | 13.55% |
| VTI240621C00270000 | 2024-05-01 9:30AM EDT | 270.00 | 0.30 | 0.15 | 0.25 | +0.05 | +20.00% | 13 | 395 | 13.40% |
| VTI240621C00275000 | 2024-05-01 9:59AM EDT | 275.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 226 | 15.66% |
| VTI240621C00280000 | 2024-04-30 9:41AM EDT | 280.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 756 | 16.36% |
| VTI240621C00285000 | 2024-04-22 3:53PM EDT | 285.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 90 | 19.17% |
| VTI240621C00290000 | 2024-03-27 11:37AM EDT | 290.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 27.10% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240621P00105000 | 2024-03-27 2:58PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 78.13% |
| VTI240621P00110000 | 2023-12-15 1:01PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 101.32% |
| VTI240621P00115000 | 2023-12-15 1:01PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 96.24% |
| VTI240621P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 231 | 50.00% |
| VTI240621P00140000 | 2023-12-19 11:31AM EDT | 140.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 73.68% |
| VTI240621P00145000 | 2024-02-12 2:27PM EDT | 145.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 69.63% |
| VTI240621P00150000 | 2024-02-14 1:44PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 35 | 35 | 65.72% |
| VTI240621P00155000 | 2024-02-02 10:32AM EDT | 155.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 61.91% |
| VTI240621P00160000 | 2024-02-02 11:12AM EDT | 160.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 19 | 31 | 58.20% |
| VTI240621P00165000 | 2024-04-25 9:45AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 47.75% |
| VTI240621P00170000 | 2024-04-09 10:32AM EDT | 170.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 5 | 42 | 48.00% |
| VTI240621P00175000 | 2024-04-22 3:55PM EDT | 175.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 43.26% |
| VTI240621P00180000 | 2024-03-21 3:56PM EDT | 180.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 81 | 42.75% |
| VTI240621P00185000 | 2024-04-16 10:38AM EDT | 185.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 46.66% |
| VTI240621P00189000 | 2024-04-17 12:48PM EDT | 189.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 43.80% |
| VTI240621P00190000 | 2024-04-29 3:29PM EDT | 190.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 15 | 81 | 37.40% |
| VTI240621P00191000 | 2024-04-12 12:49PM EDT | 191.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 2 | 22 | 42.41% |
| VTI240621P00192000 | 2024-04-05 10:30AM EDT | 192.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 41.70% |
| VTI240621P00193000 | 2024-04-05 9:30AM EDT | 193.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 41.02% |
| VTI240621P00194000 | 2024-04-04 3:38PM EDT | 194.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 40.31% |
| VTI240621P00195000 | 2024-04-04 3:28PM EDT | 195.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 39.62% |
| VTI240621P00196000 | 2024-03-14 12:27PM EDT | 196.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 38.94% |
| VTI240621P00197000 | 2024-01-08 2:04PM EDT | 197.00 | 1.26 | 0.25 | 1.60 | 0.00 | - | 10 | 16 | 45.63% |
| VTI240621P00198000 | 2024-03-06 1:43PM EDT | 198.00 | 0.46 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 37.55% |
| VTI240621P00199000 | 2024-03-20 3:48PM EDT | 199.00 | 0.20 | 0.20 | 0.50 | 0.00 | - | 2 | 2 | 33.96% |
| VTI240621P00200000 | 2024-04-26 3:17PM EDT | 200.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 132 | 36.18% |
| VTI240621P00205000 | 2024-04-19 2:44PM EDT | 205.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 57 | 32.81% |
| VTI240621P00210000 | 2024-05-01 10:04AM EDT | 210.00 | 0.25 | 0.20 | 0.70 | -0.05 | -16.67% | 4 | 228 | 29.00% |
| VTI240621P00215000 | 2024-04-22 3:02PM EDT | 215.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 447 | 24.34% |
| VTI240621P00220000 | 2024-04-30 2:58PM EDT | 220.00 | 0.38 | 0.35 | 0.50 | 0.00 | - | 16 | 161 | 20.73% |
| VTI240621P00225000 | 2024-04-30 9:50AM EDT | 225.00 | 0.43 | 0.50 | 0.75 | 0.00 | - | 1 | 259 | 19.46% |
| VTI240621P00230000 | 2024-04-30 3:45PM EDT | 230.00 | 0.75 | 0.85 | 1.10 | 0.00 | - | 1 | 195 | 18.02% |
| VTI240621P00235000 | 2024-05-01 9:34AM EDT | 235.00 | 1.42 | 1.35 | 1.55 | +0.15 | +11.81% | 1 | 387 | 16.25% |
| VTI240621P00240000 | 2024-04-30 3:57PM EDT | 240.00 | 2.10 | 2.20 | 2.30 | 0.00 | - | 28 | 311 | 14.63% |
| VTI240621P00245000 | 2024-04-30 11:46AM EDT | 245.00 | 2.65 | 3.40 | 3.70 | 0.00 | - | 3 | 119 | 13.61% |
| VTI240621P00250000 | 2024-05-01 10:00AM EDT | 250.00 | 5.60 | 5.30 | 5.60 | +1.00 | +21.74% | 6 | 238 | 12.06% |
| VTI240621P00255000 | 2024-04-29 3:03PM EDT | 255.00 | 5.95 | 8.10 | 8.50 | 0.00 | - | 6 | 88 | 10.73% |
| VTI240621P00260000 | 2024-04-26 1:54PM EDT | 260.00 | 8.58 | 10.20 | 13.20 | 0.00 | - | 16 | 58 | 13.29% |
| VTI240621P00265000 | 2024-04-24 12:16PM EDT | 265.00 | 13.30 | 15.00 | 19.10 | 0.00 | - | 4 | 2 | 20.25% |
| VTI240621P00270000 | 2024-03-14 9:49AM EDT | 270.00 | 15.20 | 15.30 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| VTI240621P00280000 | 2024-03-04 10:31AM EDT | 280.00 | 23.80 | 20.30 | 24.30 | 0.00 | - | 5 | 0 | 0.00% |
| VTI240621P00285000 | 2024-03-01 11:56AM EDT | 285.00 | 31.30 | 22.70 | 26.60 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.