Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920C00125000 | 2024-03-12 10:04AM EDT | 125.00 | 130.43 | 129.50 | 133.50 | 0.00 | - | 1 | 1 | 105.73% |
| VTI240920C00180000 | 2024-03-04 12:53PM EDT | 180.00 | 78.52 | 79.80 | 83.70 | 0.00 | - | 5 | 5 | 74.05% |
| VTI240920C00185000 | 2024-03-07 12:54PM EDT | 185.00 | 74.29 | 74.10 | 79.00 | 0.00 | - | - | 5 | 69.61% |
| VTI240920C00195000 | 2024-04-23 1:39PM EDT | 195.00 | 60.07 | 55.40 | 59.20 | 0.00 | - | - | 1 | 44.23% |
| VTI240920C00196000 | 2024-03-14 12:02PM EDT | 196.00 | 63.82 | 59.60 | 64.00 | 0.00 | - | 5 | 5 | 52.58% |
| VTI240920C00200000 | 2024-04-15 2:55PM EDT | 200.00 | 54.98 | 50.60 | 54.50 | 0.00 | - | - | 1 | 41.89% |
| VTI240920C00210000 | 2024-02-06 10:59AM EDT | 210.00 | 41.50 | 49.60 | 53.00 | 0.00 | - | 1 | 2 | 50.31% |
| VTI240920C00215000 | 2024-03-12 1:55PM EDT | 215.00 | 45.10 | 45.50 | 49.70 | 0.00 | - | 1 | 16 | 53.30% |
| VTI240920C00220000 | 2024-04-26 11:24AM EDT | 220.00 | 37.00 | 32.10 | 34.30 | 0.00 | - | 20 | 56 | 29.11% |
| VTI240920C00225000 | 2024-04-16 3:29PM EDT | 225.00 | 32.25 | 27.80 | 30.20 | 0.00 | - | 2 | 27 | 27.84% |
| VTI240920C00230000 | 2024-04-22 9:30AM EDT | 230.00 | 24.92 | 23.40 | 25.50 | 0.00 | - | 5 | 57 | 25.20% |
| VTI240920C00235000 | 2024-04-23 11:43AM EDT | 235.00 | 23.38 | 19.50 | 21.40 | 0.00 | - | 2 | 103 | 23.49% |
| VTI240920C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 17.50 | 16.10 | 18.00 | 0.00 | - | 2 | 64 | 22.68% |
| VTI240920C00245000 | 2024-04-25 11:35AM EDT | 245.00 | 13.70 | 13.10 | 14.10 | 0.00 | - | 10 | 261 | 20.65% |
| VTI240920C00250000 | 2024-04-25 2:48PM EDT | 250.00 | 11.10 | 9.90 | 10.50 | 0.00 | - | 3 | 126 | 18.69% |
| VTI240920C00255000 | 2024-05-01 9:40AM EDT | 255.00 | 7.50 | 7.40 | 8.90 | -1.17 | -13.49% | 1 | 189 | 19.44% |
| VTI240920C00260000 | 2024-04-26 1:51PM EDT | 260.00 | 7.14 | 5.00 | 5.30 | 0.00 | - | 9 | 209 | 16.25% |
| VTI240920C00265000 | 2024-05-01 10:27AM EDT | 265.00 | 3.30 | 3.30 | 3.50 | -1.40 | -29.79% | 8 | 195 | 15.34% |
| VTI240920C00270000 | 2024-05-01 10:00AM EDT | 270.00 | 2.00 | 2.00 | 2.20 | -1.20 | -37.50% | 10 | 194 | 14.62% |
| VTI240920C00275000 | 2024-05-01 9:37AM EDT | 275.00 | 1.30 | 1.10 | 1.35 | -0.10 | -7.14% | 1 | 388 | 14.15% |
| VTI240920C00280000 | 2024-04-25 1:53PM EDT | 280.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 1 | 150 | 13.59% |
| VTI240920C00285000 | 2024-04-23 3:18PM EDT | 285.00 | 0.66 | 0.35 | 0.45 | 0.00 | - | 1 | 48 | 13.48% |
| VTI240920C00290000 | 2024-04-29 11:04AM EDT | 290.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 50 | 16.43% |
| VTI240920C00295000 | 2024-04-11 9:35AM EDT | 295.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 6 | 51 | 20.00% |
| VTI240920C00300000 | 2024-04-19 12:56PM EDT | 300.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 19.08% |
| VTI240920C00305000 | 2024-03-28 11:13AM EDT | 305.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 20 | 34 | 20.06% |
| VTI240920C00310000 | 2024-03-25 10:15AM EDT | 310.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 21.57% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920P00125000 | 2024-02-09 2:59PM EDT | 125.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 59.91% |
| VTI240920P00130000 | 2024-04-18 10:06AM EDT | 130.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 2 | 45.31% |
| VTI240920P00135000 | 2024-02-22 2:58PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.47% |
| VTI240920P00140000 | 2024-04-18 10:07AM EDT | 140.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 42.92% |
| VTI240920P00145000 | 2024-03-27 12:58PM EDT | 145.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 41 | 41 | 40.53% |
| VTI240920P00150000 | 2024-04-18 10:07AM EDT | 150.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 44.41% |
| VTI240920P00170000 | 2024-03-21 10:30AM EDT | 170.00 | 0.60 | 0.25 | 1.35 | 0.00 | - | - | 2 | 39.16% |
| VTI240920P00180000 | 2024-01-30 1:16PM EDT | 180.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | - | 3 | 32.39% |
| VTI240920P00185000 | 2024-02-20 1:32PM EDT | 185.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 29.46% |
| VTI240920P00190000 | 2024-04-25 10:17AM EDT | 190.00 | 0.77 | 0.35 | 1.00 | 0.00 | - | 1 | 20 | 27.54% |
| VTI240920P00193000 | 2024-04-15 2:43PM EDT | 193.00 | 1.10 | 0.45 | 1.05 | 0.00 | - | - | 1 | 26.51% |
| VTI240920P00194000 | 2024-02-09 3:50PM EDT | 194.00 | 1.21 | 0.70 | 1.45 | 0.00 | - | - | 1 | 28.14% |
| VTI240920P00195000 | 2024-04-22 10:36AM EDT | 195.00 | 1.05 | 0.35 | 1.10 | 0.00 | - | 1 | 8 | 25.90% |
| VTI240920P00196000 | 2024-04-15 1:19PM EDT | 196.00 | 1.03 | 0.35 | 1.10 | 0.00 | - | 1 | 21 | 25.46% |
| VTI240920P00199000 | 2024-04-30 2:13PM EDT | 199.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 15 | 16 | 23.34% |
| VTI240920P00200000 | 2024-04-29 10:11AM EDT | 200.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 1 | 78 | 22.91% |
| VTI240920P00205000 | 2024-04-30 1:41PM EDT | 205.00 | 0.93 | 0.95 | 1.10 | 0.00 | - | 2 | 11 | 21.53% |
| VTI240920P00210000 | 2024-04-29 9:30AM EDT | 210.00 | 1.10 | 1.20 | 1.35 | 0.00 | - | 3 | 33 | 20.44% |
| VTI240920P00215000 | 2024-05-01 9:31AM EDT | 215.00 | 1.50 | 1.45 | 1.60 | -0.61 | -28.91% | 1 | 24 | 19.12% |
| VTI240920P00220000 | 2024-04-30 2:47PM EDT | 220.00 | 1.85 | 1.80 | 1.95 | +0.15 | +8.82% | 1 | 31 | 17.92% |
| VTI240920P00225000 | 2024-05-01 10:19AM EDT | 225.00 | 2.30 | 2.15 | 2.45 | +0.20 | +9.52% | 1 | 68 | 16.86% |
| VTI240920P00230000 | 2024-04-19 3:39PM EDT | 230.00 | 4.54 | 2.85 | 3.10 | 0.00 | - | 6 | 79 | 15.82% |
| VTI240920P00235000 | 2024-04-29 10:23AM EDT | 235.00 | 3.00 | 3.60 | 3.90 | 0.00 | - | 1 | 74 | 14.68% |
| VTI240920P00240000 | 2024-04-26 3:25PM EDT | 240.00 | 3.90 | 4.70 | 5.10 | 0.00 | - | 1 | 73 | 13.80% |
| VTI240920P00245000 | 2024-04-25 11:46AM EDT | 245.00 | 6.80 | 6.10 | 6.40 | 0.00 | - | 1 | 56 | 12.49% |
| VTI240920P00250000 | 2024-04-25 1:59PM EDT | 250.00 | 7.70 | 7.90 | 8.30 | 0.00 | - | 5 | 70 | 11.43% |
| VTI240920P00255000 | 2024-04-25 1:23PM EDT | 255.00 | 10.60 | 9.90 | 10.70 | 0.00 | - | 1 | 180 | 10.22% |
| VTI240920P00260000 | 2024-04-25 3:14PM EDT | 260.00 | 12.60 | 12.90 | 13.70 | 0.00 | - | 1 | 12 | 8.71% |
| VTI240920P00265000 | 2024-04-05 10:29AM EDT | 265.00 | 12.57 | 15.60 | 18.70 | 0.00 | - | 1 | 3 | 10.72% |
| VTI240920P00270000 | 2024-04-02 9:37AM EDT | 270.00 | 14.70 | 19.80 | 23.80 | 0.00 | - | 3 | 6 | 12.88% |
© 2024 Yahoo. All rights reserved.