Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517C00197000 | 2024-04-01 10:34AM EDT | 197.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517C00200000 | 2024-04-08 10:05AM EDT | 200.00 | 58.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI240517C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI240517C00225000 | 2024-04-19 11:04AM EDT | 225.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VTI240517C00230000 | 2024-04-24 9:30AM EDT | 230.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517C00235000 | 2024-04-22 9:53AM EDT | 235.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517C00240000 | 2024-04-22 3:59PM EDT | 240.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VTI240517C00245000 | 2024-04-23 2:53PM EDT | 245.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI240517C00250000 | 2024-04-24 3:27PM EDT | 250.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| VTI240517C00255000 | 2024-04-24 3:49PM EDT | 255.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| VTI240517C00260000 | 2024-04-24 3:55PM EDT | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| VTI240517C00265000 | 2024-04-24 3:33PM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| VTI240517C00270000 | 2024-04-24 11:18AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VTI240517C00275000 | 2024-04-23 12:13PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VTI240517C00280000 | 2024-04-04 3:00PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517P00197000 | 2024-04-19 12:31PM EDT | 197.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI240517P00200000 | 2024-04-17 10:20AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VTI240517P00220000 | 2024-04-23 10:14AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VTI240517P00225000 | 2024-04-24 12:38PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240517P00230000 | 2024-04-24 10:15AM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTI240517P00235000 | 2024-04-24 3:30PM EDT | 235.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| VTI240517P00240000 | 2024-04-24 2:50PM EDT | 240.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| VTI240517P00245000 | 2024-04-24 2:00PM EDT | 245.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| VTI240517P00250000 | 2024-04-24 2:31PM EDT | 250.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| VTI240517P00255000 | 2024-04-24 3:54PM EDT | 255.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VTI240517P00260000 | 2024-04-24 9:49AM EDT | 260.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VTI240517P00265000 | 2024-04-17 2:37PM EDT | 265.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| VTI240517P00270000 | 2024-04-24 3:12PM EDT | 270.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.