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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240621C00105000 | 2024-03-08 11:55AM EDT | 105.00 | 152.85 | 151.50 | 155.80 | 0.00 | - | 1 | 1 | 190.42% |
| VTI240621C00110000 | 2024-01-02 3:34PM EDT | 110.00 | 127.90 | 132.00 | 135.80 | 0.00 | - | - | 1 | 0.00% |
| VTI240621C00150000 | 2024-03-12 1:04PM EDT | 150.00 | 106.83 | 107.00 | 110.60 | 0.00 | - | - | 7 | 125.37% |
| VTI240621C00155000 | 2024-04-18 12:37PM EDT | 155.00 | 95.25 | 96.20 | 100.10 | 0.00 | - | 1 | 3 | 77.27% |
| VTI240621C00170000 | 2023-10-20 11:48AM EDT | 170.00 | 46.70 | 56.80 | 59.40 | 0.00 | - | 9 | 9 | 0.00% |
| VTI240621C00175000 | 2023-12-13 12:48PM EDT | 175.00 | 59.73 | 63.80 | 67.50 | 0.00 | - | 3 | 7 | 0.00% |
| VTI240621C00180000 | 2023-12-20 3:17PM EDT | 180.00 | 61.58 | 60.90 | 64.70 | 0.00 | - | 6 | 9 | 0.00% |
| VTI240621C00185000 | 2024-03-13 11:52AM EDT | 185.00 | 73.36 | 68.00 | 71.80 | 0.00 | - | 5 | 15 | 65.72% |
| VTI240621C00189000 | 2023-12-15 4:14PM EDT | 189.00 | 50.31 | 50.50 | 54.10 | 0.00 | - | 1 | 9 | 0.00% |
| VTI240621C00190000 | 2024-01-09 10:30AM EDT | 190.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| VTI240621C00192000 | 2023-10-26 1:45PM EDT | 192.00 | 24.30 | 39.50 | 39.90 | 0.00 | - | 7 | 0 | 0.00% |
| VTI240621C00193000 | 2023-11-15 4:50PM EDT | 193.00 | 36.70 | 45.20 | 49.20 | 0.00 | - | - | 2 | 0.00% |
| VTI240621C00194000 | 2024-03-14 12:02PM EDT | 194.00 | 63.47 | 59.20 | 63.00 | 0.00 | - | 5 | 5 | 59.09% |
| VTI240621C00195000 | 2024-01-26 1:14PM EDT | 195.00 | 51.13 | 57.90 | 61.80 | 0.00 | - | 20 | 22 | 56.86% |
| VTI240621C00196000 | 2024-03-15 11:03AM EDT | 196.00 | 59.91 | 57.30 | 61.50 | 0.00 | - | - | 11 | 58.97% |
| VTI240621C00197000 | 2023-12-06 4:50PM EDT | 197.00 | 35.50 | 39.00 | 42.90 | 0.00 | - | 13 | 9 | 0.00% |
| VTI240621C00198000 | 2023-12-12 2:06PM EDT | 198.00 | 37.80 | 42.10 | 45.20 | 0.00 | - | - | 6 | 0.00% |
| VTI240621C00199000 | 2023-10-17 1:32PM EDT | 199.00 | 27.80 | 31.20 | 31.60 | 0.00 | - | - | 1 | 0.00% |
| VTI240621C00200000 | 2024-04-25 11:32AM EDT | 200.00 | 53.96 | 51.80 | 55.70 | +4.66 | +9.45% | 1 | 159 | 57.01% |
| VTI240621C00205000 | 2024-04-08 12:52PM EDT | 205.00 | 56.80 | 46.90 | 50.80 | 0.00 | - | 1 | 11 | 53.13% |
| VTI240621C00210000 | 2024-04-22 1:37PM EDT | 210.00 | 40.06 | 41.90 | 46.00 | 0.00 | - | 1 | 35 | 49.67% |
| VTI240621C00215000 | 2024-04-26 11:24AM EDT | 215.00 | 38.70 | 37.10 | 41.00 | -4.46 | -10.33% | 20 | 46 | 45.32% |
| VTI240621C00220000 | 2024-04-19 10:24AM EDT | 220.00 | 30.03 | 32.20 | 36.10 | 0.00 | - | 3 | 224 | 41.37% |
| VTI240621C00225000 | 2024-04-19 2:52PM EDT | 225.00 | 29.46 | 27.40 | 31.30 | +6.06 | +25.90% | 5 | 191 | 37.72% |
| VTI240621C00230000 | 2024-04-26 3:16PM EDT | 230.00 | 25.02 | 22.60 | 26.50 | +2.32 | +10.22% | 1 | 478 | 33.94% |
| VTI240621C00235000 | 2024-04-22 1:52PM EDT | 235.00 | 17.24 | 18.10 | 22.20 | 0.00 | - | 4 | 314 | 31.54% |
| VTI240621C00240000 | 2024-04-25 10:14AM EDT | 240.00 | 12.10 | 13.00 | 17.50 | 0.00 | - | 8 | 460 | 27.56% |
| VTI240621C00245000 | 2024-04-26 2:06PM EDT | 245.00 | 11.70 | 9.10 | 11.50 | +3.20 | +37.65% | 16 | 381 | 19.67% |
| VTI240621C00250000 | 2024-04-26 3:43PM EDT | 250.00 | 7.72 | 7.40 | 7.70 | +2.52 | +48.46% | 6 | 775 | 17.27% |
| VTI240621C00255000 | 2024-04-26 3:25PM EDT | 255.00 | 4.80 | 4.50 | 4.80 | +1.29 | +36.75% | 149 | 786 | 15.86% |
| VTI240621C00260000 | 2024-04-26 3:45PM EDT | 260.00 | 2.45 | 2.35 | 2.55 | +0.45 | +22.50% | 410 | 841 | 14.38% |
| VTI240621C00265000 | 2024-04-26 2:25PM EDT | 265.00 | 1.10 | 1.00 | 1.20 | +0.26 | +30.95% | 26 | 319 | 13.46% |
| VTI240621C00270000 | 2024-04-26 2:28PM EDT | 270.00 | 0.44 | 0.35 | 0.50 | +0.15 | +51.72% | 1 | 394 | 12.89% |
| VTI240621C00275000 | 2024-04-24 1:36PM EDT | 275.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 2 | 186 | 15.70% |
| VTI240621C00280000 | 2024-04-26 2:30PM EDT | 280.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 6 | 754 | 13.18% |
| VTI240621C00285000 | 2024-04-22 3:53PM EDT | 285.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 90 | 16.75% |
| VTI240621C00290000 | 2024-03-27 11:37AM EDT | 290.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 24.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240621P00105000 | 2024-03-27 2:58PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 76.56% |
| VTI240621P00110000 | 2023-12-15 1:01PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 99.12% |
| VTI240621P00115000 | 2023-12-15 1:01PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.19% |
| VTI240621P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 231 | 50.00% |
| VTI240621P00140000 | 2023-12-19 11:31AM EDT | 140.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 72.51% |
| VTI240621P00145000 | 2024-02-12 2:27PM EDT | 145.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 68.60% |
| VTI240621P00150000 | 2024-02-14 1:44PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 35 | 35 | 64.84% |
| VTI240621P00155000 | 2024-02-02 10:32AM EDT | 155.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 61.18% |
| VTI240621P00160000 | 2024-02-02 11:12AM EDT | 160.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 19 | 31 | 57.67% |
| VTI240621P00165000 | 2024-04-25 9:45AM EDT | 165.00 | 0.05 | 0.15 | 0.15 | 0.00 | - | 5 | 5 | 47.46% |
| VTI240621P00170000 | 2024-04-09 10:32AM EDT | 170.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 5 | 42 | 47.75% |
| VTI240621P00175000 | 2024-04-22 3:55PM EDT | 175.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 43.21% |
| VTI240621P00180000 | 2024-03-21 3:56PM EDT | 180.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 81 | 42.77% |
| VTI240621P00185000 | 2024-04-16 10:38AM EDT | 185.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 46.75% |
| VTI240621P00189000 | 2024-04-17 12:48PM EDT | 189.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 44.02% |
| VTI240621P00190000 | 2024-04-26 9:49AM EDT | 190.00 | 0.05 | 0.00 | 0.95 | -0.20 | -80.00% | 10 | 68 | 45.53% |
| VTI240621P00191000 | 2024-04-12 12:49PM EDT | 191.00 | 0.32 | 0.05 | 0.70 | 0.00 | - | 2 | 22 | 42.09% |
| VTI240621P00192000 | 2024-04-05 10:30AM EDT | 192.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 42.02% |
| VTI240621P00193000 | 2024-04-05 9:30AM EDT | 193.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 41.36% |
| VTI240621P00194000 | 2024-04-04 3:38PM EDT | 194.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 40.69% |
| VTI240621P00195000 | 2024-04-04 3:28PM EDT | 195.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 31 | 40.02% |
| VTI240621P00196000 | 2024-03-14 12:27PM EDT | 196.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 39.36% |
| VTI240621P00197000 | 2024-01-08 2:04PM EDT | 197.00 | 1.26 | 0.25 | 1.60 | 0.00 | - | 10 | 16 | 46.03% |
| VTI240621P00198000 | 2024-03-06 1:43PM EDT | 198.00 | 0.46 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 38.06% |
| VTI240621P00199000 | 2024-03-20 3:48PM EDT | 199.00 | 0.20 | 0.20 | 0.50 | 0.00 | - | 2 | 2 | 34.50% |
| VTI240621P00200000 | 2024-04-26 3:17PM EDT | 200.00 | 0.25 | 0.10 | 0.25 | +0.06 | +31.58% | 4 | 132 | 30.03% |
| VTI240621P00205000 | 2024-04-19 2:44PM EDT | 205.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 57 | 33.52% |
| VTI240621P00210000 | 2024-04-23 10:27AM EDT | 210.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 5 | 228 | 28.91% |
| VTI240621P00215000 | 2024-04-22 3:02PM EDT | 215.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 1 | 447 | 27.15% |
| VTI240621P00220000 | 2024-04-25 3:40PM EDT | 220.00 | 0.50 | 0.35 | 0.80 | 0.00 | - | 7 | 160 | 24.38% |
| VTI240621P00225000 | 2024-04-26 1:46PM EDT | 225.00 | 0.40 | 0.45 | 0.60 | -0.40 | -50.00% | 3 | 254 | 19.76% |
| VTI240621P00230000 | 2024-04-26 1:46PM EDT | 230.00 | 0.74 | 0.65 | 0.80 | -0.39 | -34.51% | 22 | 195 | 18.01% |
| VTI240621P00235000 | 2024-04-26 1:46PM EDT | 235.00 | 1.00 | 1.00 | 1.55 | -0.46 | -31.51% | 1 | 384 | 18.26% |
| VTI240621P00240000 | 2024-04-26 3:16PM EDT | 240.00 | 1.60 | 1.50 | 1.70 | -1.19 | -42.65% | 7 | 284 | 15.05% |
| VTI240621P00245000 | 2024-04-26 1:54PM EDT | 245.00 | 2.41 | 2.40 | 2.50 | -1.59 | -39.75% | 18 | 114 | 13.41% |
| VTI240621P00250000 | 2024-04-26 2:51PM EDT | 250.00 | 3.90 | 3.70 | 4.00 | -2.50 | -39.06% | 20 | 201 | 12.35% |
| VTI240621P00255000 | 2024-04-26 3:52PM EDT | 255.00 | 5.85 | 5.90 | 6.10 | -3.94 | -40.25% | 1 | 81 | 10.87% |
| VTI240621P00260000 | 2024-04-26 1:54PM EDT | 260.00 | 8.58 | 7.40 | 10.90 | -4.44 | -34.10% | 16 | 42 | 14.77% |
| VTI240621P00265000 | 2024-04-24 12:16PM EDT | 265.00 | 13.30 | 11.10 | 15.00 | 0.00 | - | 4 | 2 | 15.63% |
| VTI240621P00270000 | 2024-03-14 9:49AM EDT | 270.00 | 15.20 | 15.30 | 19.10 | 0.00 | - | 1 | 1 | 15.03% |
| VTI240621P00280000 | 2024-03-04 10:31AM EDT | 280.00 | 23.80 | 20.30 | 24.30 | 0.00 | - | 5 | 0 | 0.00% |
| VTI240621P00285000 | 2024-03-01 11:56AM EDT | 285.00 | 31.30 | 22.70 | 26.60 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.