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 | 2024-05-02 9:53AM EDT | 197.00 | 52.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517C00200000 | 2024-05-03 1:07PM EDT | 200.00 | 53.67 | 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 | 2024-05-03 3:01PM EDT | 220.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTI240517C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTI240517C00230000 | 2024-05-02 1:44PM EDT | 230.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI240517C00235000 | 2024-05-01 1:28PM EDT | 235.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517C00245000 | 2024-05-02 10:46AM EDT | 245.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VTI240517C00250000 | 2024-05-03 3:46PM EDT | 250.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| VTI240517C00255000 | 2024-05-03 3:05PM EDT | 255.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.78% |
| VTI240517C00260000 | 2024-05-03 2:39PM EDT | 260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| VTI240517C00265000 | 2024-05-03 2:21PM EDT | 265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| VTI240517C00270000 | 2024-05-03 3:58PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| VTI240517C00275000 | 2024-04-30 9:34AM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240517C00280000 | 2024-04-30 10:06AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240517C00320000 | 2024-04-25 11:40AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
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 | 2024-05-01 12:25PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTI240517P00205000 | 2024-04-22 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VTI240517P00220000 | 2024-04-29 12:47PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| VTI240517P00225000 | 2024-05-03 9:49AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VTI240517P00230000 | 2024-05-03 3:38PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240517P00235000 | 2024-05-03 1:44PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VTI240517P00240000 | 2024-05-03 10:47AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| VTI240517P00245000 | 2024-05-03 3:34PM EDT | 245.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| VTI240517P00250000 | 2024-05-03 3:38PM EDT | 250.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| VTI240517P00255000 | 2024-05-01 3:55PM EDT | 255.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VTI240517P00260000 | 2024-05-01 11:15AM EDT | 260.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517P00265000 | 2024-05-02 3:03PM EDT | 265.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI240517P00270000 | 2024-04-24 3:12PM EDT | 270.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517P00315000 | 2024-05-03 10:52AM EDT | 315.00 | 62.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.