Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240719C00198000 | 2024-06-06 1:25PM EDT | 198.00 | 65.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VTI240719C00200000 | 2024-06-07 10:58AM EDT | 200.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VTI240719C00205000 | 2024-06-12 12:35PM EDT | 205.00 | 63.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTI240719C00210000 | 2024-06-12 2:47PM EDT | 210.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VTI240719C00215000 | 2024-06-13 1:19PM EDT | 215.00 | 51.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VTI240719C00220000 | 2024-06-14 1:50PM EDT | 220.00 | 46.73 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| VTI240719C00230000 | 2024-06-12 9:56AM EDT | 230.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| VTI240719C00235000 | 2024-06-12 9:30AM EDT | 235.00 | 32.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VTI240719C00240000 | 2024-06-14 11:37AM EDT | 240.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| VTI240719C00245000 | 2024-06-13 9:52AM EDT | 245.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| VTI240719C00250000 | 2024-06-07 9:53AM EDT | 250.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| VTI240719C00255000 | 2024-06-14 1:53PM EDT | 255.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| VTI240719C00260000 | 2024-06-14 2:39PM EDT | 260.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 31 | 226 | 0.00% |
| VTI240719C00265000 | 2024-06-14 2:47PM EDT | 265.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 28 | 217 | 0.00% |
| VTI240719C00270000 | 2024-06-14 3:06PM EDT | 270.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 21 | 228 | 1.56% |
| VTI240719C00275000 | 2024-06-14 3:26PM EDT | 275.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 24 | 125 | 3.13% |
| VTI240719C00280000 | 2024-06-14 3:58PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 3.13% |
| VTI240719C00285000 | 2024-06-13 2:41PM EDT | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 6.25% |
| VTI240719C00290000 | 2024-06-13 10:18AM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240719P00198000 | 2024-05-28 11:26AM EDT | 198.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| VTI240719P00200000 | 2024-06-12 10:29AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| VTI240719P00205000 | 2024-05-22 9:48AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| VTI240719P00210000 | 2024-05-30 12:06PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| VTI240719P00215000 | 2024-06-12 10:49AM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 850 | 12.50% |
| VTI240719P00220000 | 2024-06-06 2:10PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 415 | 12.50% |
| VTI240719P00225000 | 2024-06-06 10:25AM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| VTI240719P00230000 | 2024-06-12 3:11PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| VTI240719P00235000 | 2024-06-14 3:55PM EDT | 235.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| VTI240719P00240000 | 2024-06-13 10:07AM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| VTI240719P00245000 | 2024-06-14 2:57PM EDT | 245.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 165 | 211 | 6.25% |
| VTI240719P00250000 | 2024-06-14 1:59PM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| VTI240719P00255000 | 2024-06-14 1:25PM EDT | 255.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 3.13% |
| VTI240719P00260000 | 2024-06-14 3:36PM EDT | 260.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 321 | 1.56% |
| VTI240719P00265000 | 2024-06-14 1:54PM EDT | 265.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 275 | 0.39% |
| VTI240719P00270000 | 2024-06-13 3:43PM EDT | 270.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
© 2024 Yahoo. All rights reserved.