Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 68.70 | 72.60 | 0.00 | - | - | 1 | 55.03% |
| VTI240719C00200000 | 2024-06-07 10:58AM EDT | 200.00 | 64.50 | 66.60 | 70.60 | 0.00 | - | 1 | 4 | 52.15% |
| VTI240719C00205000 | 2024-06-12 12:35PM EDT | 205.00 | 63.13 | 61.70 | 65.60 | 0.00 | - | 1 | 2 | 74.21% |
| VTI240719C00210000 | 2024-06-12 2:47PM EDT | 210.00 | 57.65 | 56.70 | 60.60 | 0.00 | - | - | 2 | 69.07% |
| VTI240719C00215000 | 2024-06-13 1:19PM EDT | 215.00 | 51.87 | 51.70 | 55.60 | 0.00 | - | 1 | 1 | 64.00% |
| VTI240719C00220000 | 2024-06-21 2:39PM EDT | 220.00 | 48.41 | 46.70 | 50.60 | +1.20 | +2.54% | 4 | 122 | 58.98% |
| VTI240719C00230000 | 2024-06-20 9:53AM EDT | 230.00 | 40.55 | 36.70 | 40.70 | 0.00 | - | 1 | 15 | 49.72% |
| VTI240719C00235000 | 2024-06-12 9:30AM EDT | 235.00 | 32.86 | 31.80 | 34.10 | 0.00 | - | - | 1 | 32.79% |
| VTI240719C00240000 | 2024-06-20 3:35PM EDT | 240.00 | 28.78 | 26.90 | 30.80 | 0.00 | - | 3 | 10 | 40.32% |
| VTI240719C00245000 | 2024-06-21 11:05AM EDT | 245.00 | 24.27 | 21.90 | 25.90 | +0.72 | +3.06% | 4 | 63 | 35.78% |
| VTI240719C00250000 | 2024-06-21 3:58PM EDT | 250.00 | 19.07 | 17.00 | 21.00 | -0.14 | -0.73% | 19 | 38 | 31.06% |
| VTI240719C00255000 | 2024-06-21 3:22PM EDT | 255.00 | 14.12 | 12.60 | 16.10 | -0.44 | -3.02% | 6 | 66 | 26.10% |
| VTI240719C00260000 | 2024-06-21 3:30PM EDT | 260.00 | 9.32 | 9.10 | 10.20 | -0.78 | -7.72% | 24 | 221 | 16.76% |
| VTI240719C00265000 | 2024-06-21 3:46PM EDT | 265.00 | 5.50 | 5.40 | 6.00 | -0.55 | -9.09% | 66 | 259 | 13.79% |
| VTI240719C00270000 | 2024-06-21 3:52PM EDT | 270.00 | 2.55 | 2.40 | 2.65 | -0.33 | -11.46% | 79 | 321 | 11.33% |
| VTI240719C00275000 | 2024-06-21 3:59PM EDT | 275.00 | 0.80 | 0.50 | 0.85 | -0.20 | -20.00% | 65 | 177 | 10.21% |
| VTI240719C00280000 | 2024-06-21 3:25PM EDT | 280.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 78 | 99 | 10.30% |
| VTI240719C00285000 | 2024-06-21 3:10PM EDT | 285.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 8 | 39 | 10.16% |
| VTI240719C00290000 | 2024-06-13 10:18AM EDT | 290.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 12.60% |
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 | 0.05 | 0.00 | - | 1 | 9 | 42.58% |
| VTI240719P00200000 | 2024-06-12 10:29AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 54.39% |
| VTI240719P00205000 | 2024-05-22 9:48AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 50.44% |
| VTI240719P00210000 | 2024-05-30 12:06PM EDT | 210.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 2 | 6 | 49.90% |
| VTI240719P00215000 | 2024-06-21 10:32AM EDT | 215.00 | 0.22 | 0.00 | 0.45 | +0.08 | +57.14% | 20 | 866 | 44.19% |
| VTI240719P00220000 | 2024-06-06 2:10PM EDT | 220.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 415 | 37.50% |
| VTI240719P00225000 | 2024-06-06 10:25AM EDT | 225.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 40.55% |
| VTI240719P00230000 | 2024-06-17 9:55AM EDT | 230.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 40 | 45 | 32.72% |
| VTI240719P00235000 | 2024-06-21 11:57AM EDT | 235.00 | 0.10 | 0.10 | 0.15 | -0.34 | -77.27% | 3 | 15 | 23.73% |
| VTI240719P00240000 | 2024-06-21 3:25PM EDT | 240.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 3 | 56 | 22.41% |
| VTI240719P00245000 | 2024-06-21 1:19PM EDT | 245.00 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 3 | 212 | 18.95% |
| VTI240719P00250000 | 2024-06-21 3:10PM EDT | 250.00 | 0.32 | 0.25 | 0.40 | +0.02 | +6.67% | 34 | 93 | 17.16% |
| VTI240719P00255000 | 2024-06-21 3:52PM EDT | 255.00 | 0.50 | 0.40 | 0.60 | -0.15 | -23.08% | 17 | 177 | 14.89% |
| VTI240719P00260000 | 2024-06-21 3:52PM EDT | 260.00 | 0.95 | 0.90 | 1.10 | -0.05 | -5.00% | 56 | 340 | 13.26% |
| VTI240719P00265000 | 2024-06-21 3:37PM EDT | 265.00 | 1.95 | 1.85 | 2.00 | -0.20 | -9.30% | 36 | 311 | 11.35% |
| VTI240719P00270000 | 2024-06-21 3:45PM EDT | 270.00 | 4.00 | 3.10 | 4.20 | -0.30 | -6.98% | 46 | 142 | 10.87% |
© 2024 Yahoo. All rights reserved.