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:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517C00197000 | 2024-05-02 9:53AM EDT | 197.00 | 52.26 | 55.10 | 59.00 | 0.00 | - | 1 | 2 | 71.09% |
| VTI240517C00200000 | 2024-05-03 1:07PM EDT | 200.00 | 53.67 | 52.10 | 56.00 | +3.04 | +6.00% | 1 | 4 | 67.53% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 47.10 | 51.00 | 0.00 | - | - | 1 | 61.62% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 42.10 | 45.90 | 0.00 | - | 1 | 2 | 54.69% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 37.10 | 41.10 | 0.00 | - | 2 | 3 | 51.03% |
| VTI240517C00220000 | 2024-05-03 3:01PM EDT | 220.00 | 34.20 | 32.00 | 36.00 | +6.24 | +22.32% | 4 | 59 | 67.16% |
| VTI240517C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 27.95 | 27.20 | 31.10 | 0.00 | - | 5 | 15 | 60.55% |
| VTI240517C00230000 | 2024-05-02 1:44PM EDT | 230.00 | 20.50 | 22.20 | 26.20 | 0.00 | - | 3 | 45 | 53.75% |
| VTI240517C00235000 | 2024-05-01 1:28PM EDT | 235.00 | 13.98 | 17.30 | 21.20 | 0.00 | - | 1 | 67 | 46.01% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 12.40 | 16.10 | 0.00 | - | 1 | 50 | 37.42% |
| VTI240517C00245000 | 2024-05-02 10:46AM EDT | 245.00 | 5.47 | 7.40 | 11.30 | 0.00 | - | 6 | 111 | 30.32% |
| VTI240517C00250000 | 2024-05-03 3:46PM EDT | 250.00 | 5.25 | 4.90 | 5.20 | +1.55 | +41.89% | 59 | 555 | 15.33% |
| VTI240517C00255000 | 2024-05-03 3:05PM EDT | 255.00 | 2.07 | 1.90 | 2.05 | +0.92 | +80.00% | 458 | 1,031 | 13.23% |
| VTI240517C00260000 | 2024-05-03 2:39PM EDT | 260.00 | 0.45 | 0.35 | 0.50 | +0.21 | +87.50% | 129 | 1,216 | 12.11% |
| VTI240517C00265000 | 2024-05-03 2:21PM EDT | 265.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 30 | 577 | 12.35% |
| VTI240517C00270000 | 2024-05-03 2:12PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 221 | 14.75% |
| VTI240517C00275000 | 2024-04-30 9:34AM EDT | 275.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 20.36% |
| VTI240517C00280000 | 2024-04-30 10:06AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 21.78% |
| VTI240517C00320000 | 2024-04-25 11:40AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 45.70% |
Putsfor17 May 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 | 0.10 | 0.00 | - | 1 | 1 | 50.39% |
| VTI240517P00200000 | 2024-05-01 12:25PM EDT | 200.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 51.95% |
| VTI240517P00205000 | 2024-04-22 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 47.17% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 42.48% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 37.79% |
| VTI240517P00220000 | 2024-04-29 12:47PM EDT | 220.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 22 | 69 | 33.20% |
| VTI240517P00225000 | 2024-05-03 9:49AM EDT | 225.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 95 | 28.61% |
| VTI240517P00230000 | 2024-05-03 3:38PM EDT | 230.00 | 0.07 | 0.05 | 0.10 | -0.23 | -76.67% | 1 | 129 | 24.02% |
| VTI240517P00235000 | 2024-05-03 1:44PM EDT | 235.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 131 | 20.90% |
| VTI240517P00240000 | 2024-05-03 10:47AM EDT | 240.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 22 | 391 | 17.82% |
| VTI240517P00245000 | 2024-05-03 3:34PM EDT | 245.00 | 0.41 | 0.35 | 0.45 | -0.65 | -61.32% | 30 | 302 | 14.58% |
| VTI240517P00250000 | 2024-05-03 3:38PM EDT | 250.00 | 1.07 | 1.05 | 1.15 | -1.43 | -57.20% | 35 | 196 | 12.44% |
| VTI240517P00255000 | 2024-05-01 3:55PM EDT | 255.00 | 7.00 | 2.90 | 3.10 | 0.00 | - | 16 | 783 | 11.15% |
| VTI240517P00260000 | 2024-05-01 11:15AM EDT | 260.00 | 11.95 | 4.60 | 8.60 | 0.00 | - | 1 | 1 | 22.49% |
| VTI240517P00265000 | 2024-05-02 3:03PM EDT | 265.00 | 14.55 | 9.80 | 13.40 | 0.00 | - | 3 | 6 | 28.63% |
| VTI240517P00270000 | 2024-04-24 3:12PM EDT | 270.00 | 19.80 | 14.60 | 18.40 | 0.00 | - | 1 | 0 | 35.16% |
© 2024 Yahoo. All rights reserved.