Canada markets closed

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
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI210716C001650002021-06-16 11:33AM EDT165.0055.7156.2057.200.00-1067.72%
VTI210716C001700002021-06-23 1:22PM EDT170.0051.2850.9052.100.00-5059.33%
VTI210716C001750002021-06-23 12:19PM EDT175.0046.1546.3047.100.00-5053.81%
VTI210716C001800002021-06-23 11:22AM EDT180.0041.1841.4042.100.00-2048.39%
VTI210716C001850002021-06-23 1:15PM EDT185.0036.2836.4037.000.00-2040.67%
VTI210716C001920002021-06-18 2:22PM EDT192.0025.6029.5030.200.00-3037.45%
VTI210716C001950002021-06-08 10:47AM EDT195.0025.0026.4027.200.00-20034.23%
VTI210716C002000002021-06-24 9:30AM EDT200.0021.5521.6022.10+1.65+8.29%1627.30%
VTI210716C002050002021-06-21 10:14AM EDT205.0013.7016.8017.200.00-42023.32%
VTI210716C002100002021-06-24 1:24PM EDT210.0012.1112.0012.40+0.71+6.23%1113619.65%
VTI210716C002150002021-06-24 11:23AM EDT215.007.447.507.80+0.64+9.41%2217616.11%
VTI210716C002200002021-06-24 3:50PM EDT220.003.603.303.60+0.72+25.00%3173212.26%
VTI210716C002250002021-06-24 3:32PM EDT225.000.720.700.80+0.22+44.00%1358109.29%
VTI210716C002300002021-06-24 3:37PM EDT230.000.100.100.15+0.04+66.67%287109.79%
VTI210716C002350002021-06-24 3:35PM EDT235.000.050.000.050.00-63511.62%
VTI210716C002400002021-06-16 1:20PM EDT240.000.010.000.100.00-1216.80%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI210716P001250002021-06-04 3:32PM EDT125.000.050.000.750.00-55115.43%
VTI210716P001400002021-06-04 3:33PM EDT140.000.060.000.900.00-1197.90%
VTI210716P001450002021-06-07 9:34AM EDT145.000.050.000.900.00--191.36%
VTI210716P001500002021-06-09 3:25PM EDT150.000.050.000.150.00-13265.82%
VTI210716P001550002021-06-11 10:01AM EDT155.000.050.000.150.00-32960.74%
VTI210716P001600002021-06-10 12:01PM EDT160.000.050.000.150.00-12055.86%
VTI210716P001650002021-06-16 12:31PM EDT165.000.110.000.750.00-1264.80%
VTI210716P001700002021-06-03 2:13PM EDT170.000.100.000.750.00-2359.18%
VTI210716P001750002021-06-14 9:30AM EDT175.000.200.000.200.00-11548.29%
VTI210716P001800002021-06-23 10:28AM EDT180.000.060.000.150.00-2641.41%
VTI210716P001850002021-06-16 12:29PM EDT185.000.270.000.400.00-1143.51%
VTI210716P001890002021-06-14 1:14PM EDT189.000.270.000.450.00-1440.21%
VTI210716P001900002021-06-18 3:52PM EDT190.000.370.000.450.00-33839.11%
VTI210716P001910002021-06-14 9:36AM EDT191.000.340.000.450.00--2038.04%
VTI210716P001920002021-05-20 2:36PM EDT192.001.610.400.600.00--239.38%
VTI210716P001930002021-06-14 2:32PM EDT193.000.300.000.750.00-1540.36%
VTI210716P001950002021-06-21 3:47PM EDT195.000.300.100.500.00-56234.55%
VTI210716P001970002021-06-22 2:40PM EDT197.000.050.050.25-0.23-82.14%1927.98%
VTI210716P001980002021-06-21 2:28PM EDT198.000.250.050.250.00-11927.00%
VTI210716P001990002021-06-22 2:32PM EDT199.000.390.100.300.00-71327.00%
VTI210716P002000002021-06-24 2:31PM EDT200.000.250.150.30-0.05-16.67%317325.98%
VTI210716P002050002021-06-23 2:55PM EDT205.000.300.250.40-0.15-33.33%110822.32%
VTI210716P002100002021-06-24 2:26PM EDT210.000.550.500.55-0.17-23.61%1755418.46%
VTI210716P002150002021-06-24 3:27PM EDT215.000.950.901.00-0.30-24.00%1658815.61%
VTI210716P002200002021-06-24 3:53PM EDT220.001.801.701.85-0.60-25.00%4122512.12%
VTI210716P002250002021-06-21 2:24PM EDT225.004.303.904.20-2.10-32.81%2139.96%
VTI210716P002450002021-06-15 9:40AM EDT245.0024.6522.6024.400.00--134.19%