Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517C00197000 | 2024-04-30 3:17PM EDT | 197.00 | 53.48 | 50.10 | 54.00 | 0.00 | - | 1 | 3 | 85.96% |
| VTI240517C00200000 | 2024-04-30 3:55PM EDT | 200.00 | 50.63 | 47.00 | 51.00 | 0.00 | - | 1 | 4 | 81.74% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 42.20 | 46.00 | 0.00 | - | - | 1 | 74.74% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 37.20 | 41.00 | 0.00 | - | 1 | 2 | 67.82% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 32.10 | 36.00 | 0.00 | - | 2 | 3 | 60.93% |
| VTI240517C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 27.96 | 27.30 | 31.10 | 0.00 | - | 2 | 59 | 54.91% |
| VTI240517C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 27.95 | 22.30 | 26.10 | 0.00 | - | 5 | 15 | 47.93% |
| VTI240517C00230000 | 2024-04-25 10:54AM EDT | 230.00 | 18.09 | 17.30 | 21.10 | 0.00 | - | 1 | 48 | 40.85% |
| VTI240517C00235000 | 2024-05-01 1:28PM EDT | 235.00 | 13.98 | 12.50 | 16.30 | -4.02 | -22.33% | 1 | 67 | 34.91% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 9.30 | 10.20 | 0.00 | - | 1 | 50 | 20.41% |
| VTI240517C00245000 | 2024-05-01 10:33AM EDT | 245.00 | 5.53 | 5.10 | 5.90 | -1.49 | -21.23% | 13 | 98 | 16.75% |
| VTI240517C00250000 | 2024-05-01 2:05PM EDT | 250.00 | 2.87 | 2.55 | 2.80 | -0.43 | -13.03% | 80 | 527 | 15.30% |
| VTI240517C00255000 | 2024-05-01 1:36PM EDT | 255.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 40 | 930 | 13.81% |
| VTI240517C00260000 | 2024-05-01 2:09PM EDT | 260.00 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 71 | 1,219 | 13.84% |
| VTI240517C00265000 | 2024-04-30 1:38PM EDT | 265.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 38 | 529 | 15.38% |
| VTI240517C00270000 | 2024-04-30 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 222 | 19.14% |
| VTI240517C00275000 | 2024-04-30 9:34AM EDT | 275.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 22.66% |
| VTI240517C00280000 | 2024-04-30 10:06AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 23.63% |
| VTI240517C00320000 | 2024-04-25 11:40AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 45.90% |
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 | 0.75 | 0.00 | - | 1 | 1 | 59.33% |
| VTI240517P00200000 | 2024-05-01 12:25PM EDT | 200.00 | 0.75 | 0.00 | 0.70 | +0.60 | +400.00% | 2 | 16 | 55.37% |
| VTI240517P00205000 | 2024-04-22 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 43.56% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 52.44% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 34.18% |
| VTI240517P00220000 | 2024-04-29 12:47PM EDT | 220.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 22 | 69 | 27.74% |
| VTI240517P00225000 | 2024-05-01 9:30AM EDT | 225.00 | 0.10 | 0.05 | 0.70 | +0.05 | +100.00% | 1 | 93 | 34.45% |
| VTI240517P00230000 | 2024-05-01 1:28PM EDT | 230.00 | 0.20 | 0.05 | 0.30 | +0.15 | +300.00% | 1 | 127 | 23.39% |
| VTI240517P00235000 | 2024-05-01 2:10PM EDT | 235.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 131 | 18.24% |
| VTI240517P00240000 | 2024-05-01 1:37PM EDT | 240.00 | 0.70 | 0.60 | 0.80 | +0.20 | +40.00% | 19 | 305 | 17.42% |
| VTI240517P00245000 | 2024-05-01 12:40PM EDT | 245.00 | 1.80 | 1.55 | 1.80 | +0.25 | +16.13% | 42 | 290 | 16.13% |
| VTI240517P00250000 | 2024-05-01 1:21PM EDT | 250.00 | 4.08 | 3.60 | 3.90 | +0.48 | +13.33% | 7 | 1,200 | 15.67% |
| VTI240517P00255000 | 2024-05-01 9:40AM EDT | 255.00 | 7.10 | 5.50 | 7.20 | +0.60 | +9.23% | 10 | 793 | 15.53% |
| VTI240517P00260000 | 2024-05-01 11:15AM EDT | 260.00 | 11.95 | 9.50 | 13.40 | +3.95 | +49.37% | 2 | 1 | 29.43% |
| VTI240517P00265000 | 2024-04-30 9:55AM EDT | 265.00 | 13.00 | 14.50 | 17.00 | 0.00 | - | 2 | 5 | 26.12% |
| VTI240517P00270000 | 2024-04-24 3:12PM EDT | 270.00 | 19.80 | 19.50 | 23.40 | 0.00 | - | 1 | 0 | 41.98% |
© 2024 Yahoo. All rights reserved.