Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI241220C00125000 | 2024-04-23 2:09PM EDT | 125.00 | 129.00 | 128.80 | 133.50 | 0.00 | - | - | 8 | 60.38% |
| VTI241220C00215000 | 2024-04-22 1:38PM EDT | 215.00 | 40.20 | 43.80 | 47.90 | 0.00 | - | - | 1 | 32.22% |
| VTI241220C00235000 | 2024-05-03 10:36AM EDT | 235.00 | 27.93 | 26.80 | 31.10 | -0.57 | -2.00% | 1 | 6 | 26.51% |
| VTI241220C00240000 | 2024-04-23 11:43AM EDT | 240.00 | 23.41 | 23.10 | 26.10 | 0.00 | - | 2 | 8 | 23.72% |
| VTI241220C00245000 | 2024-05-03 1:48PM EDT | 245.00 | 21.50 | 21.20 | 21.60 | +2.33 | +12.15% | 1 | 4 | 21.50% |
| VTI241220C00250000 | 2024-05-02 2:49PM EDT | 250.00 | 16.10 | 17.70 | 18.30 | 0.00 | - | 2 | 4 | 20.63% |
| VTI241220C00255000 | 2024-05-03 3:07PM EDT | 255.00 | 14.80 | 14.50 | 14.90 | +1.80 | +13.85% | 2 | 11 | 19.37% |
| VTI241220C00260000 | 2024-05-03 3:58PM EDT | 260.00 | 11.70 | 11.50 | 11.90 | +1.25 | +11.96% | 3 | 3 | 18.31% |
| VTI241220C00265000 | 2024-05-02 3:55PM EDT | 265.00 | 7.65 | 8.90 | 9.30 | 0.00 | - | 13 | 14 | 17.40% |
| VTI241220C00270000 | 2024-05-03 3:55PM EDT | 270.00 | 6.80 | 6.70 | 7.00 | +1.20 | +21.43% | 2 | 6 | 16.49% |
| VTI241220C00275000 | 2024-05-03 2:02PM EDT | 275.00 | 5.10 | 4.80 | 5.20 | +0.11 | +2.20% | 3 | 33 | 15.82% |
| VTI241220C00280000 | 2024-05-03 11:38AM EDT | 280.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 9 | 12 | 15.15% |
| VTI241220C00285000 | 2024-05-03 11:18AM EDT | 285.00 | 2.25 | 2.30 | 2.55 | +0.14 | +6.64% | 1 | 5 | 14.57% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI241220P00185000 | 2024-04-23 10:10AM EDT | 185.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | - | 2 | 25.82% |
| VTI241220P00200000 | 2024-05-01 2:41PM EDT | 200.00 | 1.52 | 1.25 | 1.50 | 0.00 | - | 1 | 9 | 21.69% |
| VTI241220P00210000 | 2024-04-26 10:14AM EDT | 210.00 | 1.85 | 1.75 | 2.00 | -1.00 | -35.09% | 1 | 5 | 19.66% |
| VTI241220P00220000 | 2024-04-19 3:04PM EDT | 220.00 | 5.00 | 2.45 | 2.75 | 0.00 | - | 1 | 1 | 17.76% |
| VTI241220P00230000 | 2024-04-25 12:31PM EDT | 230.00 | 5.40 | 3.60 | 3.90 | 0.00 | - | - | 1 | 15.97% |
| VTI241220P00240000 | 2024-05-02 3:55PM EDT | 240.00 | 6.45 | 5.40 | 5.70 | 0.00 | - | 10 | 12 | 14.30% |
| VTI241220P00255000 | 2024-04-25 12:21PM EDT | 255.00 | 12.80 | 9.80 | 10.20 | 0.00 | - | - | 3 | 11.72% |
© 2024 Yahoo. All rights reserved.