Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
221.72+1.50 (+0.68%)
At close: 4:00PM EDT
222.00 +0.28 (0.13%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
CallsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI210716C00165000 | 2021-06-16 11:33AM EDT | 165.00 | 55.71 | 56.20 | 57.20 | 0.00 | - | 1 | 0 | 67.72% |
| VTI210716C00170000 | 2021-06-23 1:22PM EDT | 170.00 | 51.28 | 50.90 | 52.10 | 0.00 | - | 5 | 0 | 59.33% |
| VTI210716C00175000 | 2021-06-23 12:19PM EDT | 175.00 | 46.15 | 46.30 | 47.10 | 0.00 | - | 5 | 0 | 53.81% |
| VTI210716C00180000 | 2021-06-23 11:22AM EDT | 180.00 | 41.18 | 41.40 | 42.10 | 0.00 | - | 2 | 0 | 48.39% |
| VTI210716C00185000 | 2021-06-23 1:15PM EDT | 185.00 | 36.28 | 36.40 | 37.00 | 0.00 | - | 2 | 0 | 40.67% |
| VTI210716C00192000 | 2021-06-18 2:22PM EDT | 192.00 | 25.60 | 29.50 | 30.20 | 0.00 | - | 3 | 0 | 37.45% |
| VTI210716C00195000 | 2021-06-08 10:47AM EDT | 195.00 | 25.00 | 26.40 | 27.20 | 0.00 | - | 20 | 0 | 34.23% |
| VTI210716C00200000 | 2021-06-24 9:30AM EDT | 200.00 | 21.55 | 21.60 | 22.10 | +1.65 | +8.29% | 1 | 6 | 27.30% |
| VTI210716C00205000 | 2021-06-21 10:14AM EDT | 205.00 | 13.70 | 16.80 | 17.20 | 0.00 | - | 42 | 0 | 23.32% |
| VTI210716C00210000 | 2021-06-24 1:24PM EDT | 210.00 | 12.11 | 12.00 | 12.40 | +0.71 | +6.23% | 11 | 136 | 19.65% |
| VTI210716C00215000 | 2021-06-24 11:23AM EDT | 215.00 | 7.44 | 7.50 | 7.80 | +0.64 | +9.41% | 22 | 176 | 16.11% |
| VTI210716C00220000 | 2021-06-24 3:50PM EDT | 220.00 | 3.60 | 3.30 | 3.60 | +0.72 | +25.00% | 31 | 732 | 12.26% |
| VTI210716C00225000 | 2021-06-24 3:32PM EDT | 225.00 | 0.72 | 0.70 | 0.80 | +0.22 | +44.00% | 135 | 810 | 9.29% |
| VTI210716C00230000 | 2021-06-24 3:37PM EDT | 230.00 | 0.10 | 0.10 | 0.15 | +0.04 | +66.67% | 28 | 710 | 9.79% |
| VTI210716C00235000 | 2021-06-24 3:35PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 35 | 11.62% |
| VTI210716C00240000 | 2021-06-16 1:20PM EDT | 240.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 16.80% |
PutsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI210716P00125000 | 2021-06-04 3:32PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 115.43% |
| VTI210716P00140000 | 2021-06-04 3:33PM EDT | 140.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 97.90% |
| VTI210716P00145000 | 2021-06-07 9:34AM EDT | 145.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 1 | 91.36% |
| VTI210716P00150000 | 2021-06-09 3:25PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 65.82% |
| VTI210716P00155000 | 2021-06-11 10:01AM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 29 | 60.74% |
| VTI210716P00160000 | 2021-06-10 12:01PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 55.86% |
| VTI210716P00165000 | 2021-06-16 12:31PM EDT | 165.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 64.80% |
| VTI210716P00170000 | 2021-06-03 2:13PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 59.18% |
| VTI210716P00175000 | 2021-06-14 9:30AM EDT | 175.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 48.29% |
| VTI210716P00180000 | 2021-06-23 10:28AM EDT | 180.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 41.41% |
| VTI210716P00185000 | 2021-06-16 12:29PM EDT | 185.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 43.51% |
| VTI210716P00189000 | 2021-06-14 1:14PM EDT | 189.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 40.21% |
| VTI210716P00190000 | 2021-06-18 3:52PM EDT | 190.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 3 | 38 | 39.11% |
| VTI210716P00191000 | 2021-06-14 9:36AM EDT | 191.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | - | 20 | 38.04% |
| VTI210716P00192000 | 2021-05-20 2:36PM EDT | 192.00 | 1.61 | 0.40 | 0.60 | 0.00 | - | - | 2 | 39.38% |
| VTI210716P00193000 | 2021-06-14 2:32PM EDT | 193.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 40.36% |
| VTI210716P00195000 | 2021-06-21 3:47PM EDT | 195.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 5 | 62 | 34.55% |
| VTI210716P00197000 | 2021-06-22 2:40PM EDT | 197.00 | 0.05 | 0.05 | 0.25 | -0.23 | -82.14% | 1 | 9 | 27.98% |
| VTI210716P00198000 | 2021-06-21 2:28PM EDT | 198.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 19 | 27.00% |
| VTI210716P00199000 | 2021-06-22 2:32PM EDT | 199.00 | 0.39 | 0.10 | 0.30 | 0.00 | - | 7 | 13 | 27.00% |
| VTI210716P00200000 | 2021-06-24 2:31PM EDT | 200.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 3 | 173 | 25.98% |
| VTI210716P00205000 | 2021-06-23 2:55PM EDT | 205.00 | 0.30 | 0.25 | 0.40 | -0.15 | -33.33% | 1 | 108 | 22.32% |
| VTI210716P00210000 | 2021-06-24 2:26PM EDT | 210.00 | 0.55 | 0.50 | 0.55 | -0.17 | -23.61% | 17 | 554 | 18.46% |
| VTI210716P00215000 | 2021-06-24 3:27PM EDT | 215.00 | 0.95 | 0.90 | 1.00 | -0.30 | -24.00% | 16 | 588 | 15.61% |
| VTI210716P00220000 | 2021-06-24 3:53PM EDT | 220.00 | 1.80 | 1.70 | 1.85 | -0.60 | -25.00% | 41 | 225 | 12.12% |
| VTI210716P00225000 | 2021-06-21 2:24PM EDT | 225.00 | 4.30 | 3.90 | 4.20 | -2.10 | -32.81% | 2 | 13 | 9.96% |
| VTI210716P00245000 | 2021-06-15 9:40AM EDT | 245.00 | 24.65 | 22.60 | 24.40 | 0.00 | - | - | 1 | 34.19% |
© 2021 Verizon Media. All rights reserved.
