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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240719C00198000 | 2024-06-27 10:10AM EDT | 198.00 | 71.23 | 68.40 | 72.10 | 0.00 | - | 1 | 0 | 73.73% |
| VTI240719C00200000 | 2024-06-28 9:30AM EDT | 200.00 | 69.01 | 66.20 | 70.10 | -0.36 | -0.52% | 1 | 2 | 69.68% |
| VTI240719C00205000 | 2024-06-27 10:27AM EDT | 205.00 | 64.52 | 61.30 | 65.10 | 0.00 | - | 2 | 1 | 65.65% |
| VTI240719C00210000 | 2024-06-27 10:22AM EDT | 210.00 | 59.41 | 56.10 | 60.20 | 0.00 | - | 2 | 2 | 59.77% |
| VTI240719C00215000 | 2024-06-27 10:32AM EDT | 215.00 | 54.45 | 51.00 | 55.20 | 0.00 | - | 1 | 1 | 54.05% |
| VTI240719C00220000 | 2024-06-27 10:25AM EDT | 220.00 | 49.40 | 46.50 | 50.10 | 0.00 | - | 1 | 120 | 52.44% |
| VTI240719C00225000 | 2024-06-27 10:31AM EDT | 225.00 | 44.39 | 41.50 | 45.20 | 0.00 | - | 1 | 8 | 65.94% |
| VTI240719C00230000 | 2024-06-27 10:39AM EDT | 230.00 | 39.43 | 36.50 | 40.30 | 0.00 | - | 1 | 4 | 60.66% |
| VTI240719C00235000 | 2024-06-12 9:30AM EDT | 235.00 | 32.86 | 31.50 | 35.30 | 0.00 | - | - | 1 | 54.60% |
| VTI240719C00240000 | 2024-06-28 10:07AM EDT | 240.00 | 30.50 | 26.60 | 30.30 | +2.45 | +8.73% | 2 | 9 | 48.54% |
| VTI240719C00245000 | 2024-06-21 11:33AM EDT | 245.00 | 24.27 | 21.50 | 25.30 | 0.00 | - | 4 | 67 | 42.41% |
| VTI240719C00250000 | 2024-06-21 3:58PM EDT | 250.00 | 19.07 | 16.60 | 20.40 | 0.00 | - | 19 | 57 | 36.71% |
| VTI240719C00255000 | 2024-06-24 3:18PM EDT | 255.00 | 14.90 | 11.70 | 15.60 | 0.00 | - | 1 | 68 | 31.21% |
| VTI240719C00260000 | 2024-06-27 10:32AM EDT | 260.00 | 10.02 | 7.80 | 10.90 | 0.00 | - | 1 | 244 | 25.61% |
| VTI240719C00265000 | 2024-06-28 2:23PM EDT | 265.00 | 5.25 | 4.00 | 6.70 | -0.39 | -6.91% | 7 | 348 | 21.00% |
| VTI240719C00270000 | 2024-06-28 3:53PM EDT | 270.00 | 1.90 | 1.65 | 1.95 | -0.30 | -13.64% | 172 | 818 | 11.79% |
| VTI240719C00275000 | 2024-06-28 3:36PM EDT | 275.00 | 0.45 | 0.30 | 0.45 | -0.10 | -18.18% | 71 | 462 | 10.34% |
| VTI240719C00280000 | 2024-06-28 1:29PM EDT | 280.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 22 | 296 | 10.60% |
| VTI240719C00285000 | 2024-06-28 9:30AM EDT | 285.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 55 | 12.40% |
| VTI240719C00290000 | 2024-06-24 9:34AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 15.33% |
| VTI240719C00300000 | 2024-06-21 11:31AM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240719P00198000 | 2024-05-28 11:26AM EDT | 198.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 49.61% |
| VTI240719P00200000 | 2024-06-12 10:29AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 52.25% |
| VTI240719P00205000 | 2024-05-22 9:48AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 58.74% |
| VTI240719P00210000 | 2024-05-30 12:06PM EDT | 210.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 48.93% |
| VTI240719P00215000 | 2024-06-21 10:32AM EDT | 215.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 20 | 856 | 44.82% |
| VTI240719P00220000 | 2024-06-27 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 417 | 38.97% |
| VTI240719P00225000 | 2024-06-06 10:25AM EDT | 225.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 36.67% |
| VTI240719P00230000 | 2024-06-17 9:55AM EDT | 230.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 40 | 45 | 35.06% |
| VTI240719P00235000 | 2024-06-27 10:17AM EDT | 235.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 29.83% |
| VTI240719P00240000 | 2024-06-28 9:40AM EDT | 240.00 | 0.08 | 0.05 | 0.30 | -0.12 | -60.00% | 2 | 59 | 26.69% |
| VTI240719P00245000 | 2024-06-24 12:02PM EDT | 245.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 8 | 214 | 20.80% |
| VTI240719P00250000 | 2024-06-28 3:33PM EDT | 250.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 8 | 123 | 17.58% |
| VTI240719P00255000 | 2024-06-28 2:11PM EDT | 255.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 8 | 238 | 14.99% |
| VTI240719P00260000 | 2024-06-28 2:11PM EDT | 260.00 | 0.50 | 0.55 | 0.65 | -0.15 | -23.08% | 15 | 424 | 12.04% |
| VTI240719P00265000 | 2024-06-28 3:31PM EDT | 265.00 | 1.40 | 1.40 | 1.75 | +0.10 | +7.69% | 28 | 395 | 11.11% |
| VTI240719P00270000 | 2024-06-28 3:48PM EDT | 270.00 | 3.40 | 3.10 | 3.80 | 0.00 | - | 37 | 285 | 9.13% |
| VTI240719P00275000 | 2024-06-28 2:18PM EDT | 275.00 | 6.50 | 5.40 | 9.40 | +0.50 | +8.33% | 1 | 39 | 18.29% |
© 2024 Yahoo. All rights reserved.