Australia markets closed

Vanguard Index Funds - Vanguard Total Stock Market ETF (VTI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
230.16-3.29 (-1.41%)
At close: 04:00PM EST
231.87 +1.71 (+0.74%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI211217C001100002021-12-01 10:28AM EST110.00127.050.000.000.00-100.00%
VTI211217C001350002021-11-29 3:59PM EST135.00103.30101.10102.500.00-1031242.70%
VTI211217C001400002021-11-23 3:37PM EST140.00100.200.000.000.00-100.00%
VTI211217C001450002021-10-12 9:24AM EST145.0080.2096.5097.000.00--20268.41%
VTI211217C001500002021-10-18 8:45AM EST150.0080.5091.2092.200.00--10254.10%
VTI211217C001600002021-10-25 10:55AM EST160.0075.5574.9077.300.00-111175.61%
VTI211217C001650002021-09-24 8:56AM EST165.0064.3669.1069.800.00-11147.58%
VTI211217C001700002021-10-21 11:02AM EST170.0064.2071.3072.000.00-35202.09%
VTI211217C001750002021-10-25 10:48AM EST175.0060.5060.1062.700.00-18146.73%
VTI211217C001800002021-11-23 2:45PM EST180.0059.360.000.000.00-100.00%
VTI211217C001850002021-11-18 1:25PM EST185.0056.970.000.000.00-200.00%
VTI211217C001890002021-09-19 11:07PM EST189.0041.0044.9046.500.00--2104.31%
VTI211217C001900002021-12-01 1:28PM EST190.0045.300.000.000.00-100.00%
VTI211217C001920002021-09-19 11:07PM EST192.0039.3542.5043.100.00--1099.58%
VTI211217C001930002021-11-09 2:40PM EST193.0049.360.000.000.00-300.00%
VTI211217C001940002021-10-28 2:41PM EST194.0042.7041.4043.800.00-11109.95%
VTI211217C001950002021-11-26 12:57PM EST195.0041.800.000.000.00-200.00%
VTI211217C001960002021-09-03 11:11AM EST196.0039.1530.4031.200.00-110.00%
VTI211217C001970002021-08-25 4:28PM EST197.0025.4033.8034.500.00-3354.86%
VTI211217C001980002021-11-16 12:17PM EST198.0045.190.000.000.00-100.00%
VTI211217C001990002021-08-23 8:47AM EST199.0032.5032.0032.600.00-1254.10%
VTI211217C002000002021-11-30 3:53PM EST200.0033.800.000.000.00-200.00%
VTI211217C002050002021-11-30 9:30AM EST205.0032.400.000.000.00-100.00%
VTI211217C002100002021-11-19 1:11PM EST210.0032.600.000.000.00-200.00%
VTI211217C002150002021-12-01 3:55PM EST215.0017.300.000.000.00-400.00%
VTI211217C002200002021-12-01 9:58AM EST220.0017.300.000.000.00-100.00%
VTI211217C002250002021-12-01 3:22PM EST225.009.610.000.000.00-500.00%
VTI211217C002300002021-12-01 3:25PM EST230.006.010.000.000.00-1700.00%
VTI211217C002350002021-12-01 3:59PM EST235.002.750.000.000.00-5103.13%
VTI211217C002400002021-12-01 3:56PM EST240.001.000.000.000.00-12206.25%
VTI211217C002450002021-12-01 3:44PM EST245.000.250.000.000.00-8406.25%
VTI211217C002500002021-12-01 3:25PM EST250.000.100.000.000.00-2206.25%
VTI211217C002550002021-12-01 3:21PM EST255.000.040.000.000.00-22012.50%
VTI211217C002600002021-11-30 9:41AM EST260.000.050.000.000.00-1012.50%
VTI211217C002650002021-11-22 11:48AM EST265.000.050.000.000.00-130012.50%
VTI211217C002700002021-11-12 11:19AM EST270.000.020.000.000.00-2012.50%
VTI211217C002750002021-10-29 10:21AM EST275.000.050.000.100.00-13038.67%
VTI211217C002800002021-11-05 9:38AM EST280.000.330.000.000.00-1025.00%
VTI211217C002950002021-10-19 8:42AM EST295.000.040.000.050.00-1947.27%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI211217P001100002021-11-26 11:03AM EST110.000.050.000.000.00-1050.00%
VTI211217P001150002021-08-19 12:23PM EST115.000.150.000.200.00-213134.38%
VTI211217P001200002021-09-13 9:03AM EST120.000.300.000.650.00-10147.75%
VTI211217P001250002021-09-13 9:04AM EST125.000.310.000.750.00-111142.38%
VTI211217P001300002021-08-23 1:47PM EST130.000.200.000.250.00-13115.23%
VTI211217P001350002021-08-27 2:31PM EST135.000.150.000.750.00-212126.27%
VTI211217P001400002021-11-26 10:44AM EST140.000.050.000.000.00-1050.00%
VTI211217P001450002021-08-16 1:33PM EST145.000.450.000.450.00-10102.93%
VTI211217P001500002021-10-15 1:05PM EST150.000.050.000.750.00-128104.00%
VTI211217P001550002021-10-19 8:30AM EST155.000.150.000.150.00-2677.54%
VTI211217P001600002021-11-26 11:59AM EST160.000.140.000.000.00-1025.00%
VTI211217P001650002021-10-19 8:48AM EST165.000.200.000.250.00-818870.90%
VTI211217P001700002021-11-26 11:14AM EST170.000.250.000.000.00-8025.00%
VTI211217P001750002021-11-18 12:30PM EST175.000.150.000.000.00-2025.00%
VTI211217P001800002021-11-26 10:30AM EST180.000.550.000.000.00-3025.00%
VTI211217P001850002021-11-26 12:48PM EST185.000.300.000.000.00-2025.00%
VTI211217P001890002021-10-21 9:15AM EST189.000.420.000.300.00-2751.51%
VTI211217P001900002021-11-30 12:06PM EST190.000.280.000.000.00-10025.00%
VTI211217P001910002021-10-04 9:53AM EST191.002.100.000.750.00-1651.27%
VTI211217P001920002021-12-01 10:36AM EST192.000.150.000.000.00-2025.00%
VTI211217P001930002021-11-10 6:57AM EST193.000.640.150.550.00-1352.78%
VTI211217P001940002021-11-15 10:27AM EST194.000.240.000.000.00-1012.50%
VTI211217P001950002021-11-26 12:18PM EST195.000.400.000.000.00-35012.50%
VTI211217P001960002021-11-30 9:30AM EST196.000.350.000.000.00-1012.50%
VTI211217P001970002021-11-16 9:52AM EST197.000.150.000.000.00-6012.50%
VTI211217P001980002021-11-18 1:39PM EST198.000.200.000.000.00-1012.50%
VTI211217P001990002021-11-22 12:00PM EST199.000.150.000.000.00-3012.50%
VTI211217P002000002021-11-30 3:49PM EST200.000.430.000.000.00-21012.50%
VTI211217P002050002021-12-01 3:26PM EST205.000.850.000.000.00-2012.50%
VTI211217P002100002021-12-01 3:05PM EST210.000.690.000.000.00-6012.50%
VTI211217P002150002021-12-01 3:53PM EST215.001.400.000.000.00-706.25%
VTI211217P002200002021-12-01 3:42PM EST220.001.900.000.000.00-2306.25%
VTI211217P002250002021-12-01 3:52PM EST225.003.300.000.000.00-17003.13%
VTI211217P002300002021-12-01 3:52PM EST230.004.600.000.000.00-4900.10%
VTI211217P002350002021-12-01 3:45PM EST235.005.900.000.000.00-3400.00%
VTI211217P002400002021-12-01 3:29PM EST240.0010.000.000.000.00-1300.00%
VTI211217P002450002021-12-01 3:45PM EST245.0013.000.000.000.00-4100.00%
VTI211217P002500002021-11-26 10:47AM EST250.0014.000.000.000.00-300.00%
VTI211217P002550002021-11-24 10:26AM EST255.0015.100.000.000.00-100.00%
VTI211217P002600002021-11-30 2:16PM EST260.0025.100.000.000.00-100.00%
VTI211217P002650002021-11-26 9:31AM EST265.0027.600.000.000.00-100.00%