Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTI240517C00200000 | 2024-05-07 11:12AM EDT | 200.00 | 57.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VTI240517C00205000 | 2024-05-09 10:30AM EDT | 205.00 | 51.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VTI240517C00210000 | 2024-05-09 2:26PM EDT | 210.00 | 47.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTI240517C00215000 | 2024-05-08 12:14PM EDT | 215.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VTI240517C00220000 | 2024-05-10 12:46PM EDT | 220.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| VTI240517C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| VTI240517C00230000 | 2024-05-08 3:03PM EDT | 230.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 0.00% |
| VTI240517C00235000 | 2024-05-09 10:34AM EDT | 235.00 | 21.83 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| VTI240517C00245000 | 2024-05-10 9:35AM EDT | 245.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 0.00% |
| VTI240517C00250000 | 2024-05-10 2:50PM EDT | 250.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 524 | 0.00% |
| VTI240517C00255000 | 2024-05-10 3:49PM EDT | 255.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 57 | 920 | 0.00% |
| VTI240517C00260000 | 2024-05-10 3:58PM EDT | 260.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 28 | 1,412 | 1.56% |
| VTI240517C00265000 | 2024-05-10 3:23PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 684 | 6.25% |
| VTI240517C00270000 | 2024-05-10 12:49PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 222 | 6.25% |
| VTI240517C00275000 | 2024-04-30 9:34AM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| VTI240517C00280000 | 2024-05-10 12:49PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| VTI240517C00305000 | 2024-05-09 9:30AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| VTI240517C00320000 | 2024-04-25 11:40AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VTI240517P00200000 | 2024-05-01 12:25PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| VTI240517P00205000 | 2024-04-22 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| VTI240517P00220000 | 2024-05-09 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 67 | 25.00% |
| VTI240517P00225000 | 2024-05-03 9:49AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 25.00% |
| VTI240517P00230000 | 2024-05-06 2:48PM EDT | 230.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 128 | 25.00% |
| VTI240517P00235000 | 2024-05-10 10:41AM EDT | 235.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 3 | 146 | 12.50% |
| VTI240517P00240000 | 2024-05-10 3:49PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 387 | 12.50% |
| VTI240517P00245000 | 2024-05-10 3:53PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 267 | 12.50% |
| VTI240517P00250000 | 2024-05-10 3:54PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 6.25% |
| VTI240517P00255000 | 2024-05-10 3:03PM EDT | 255.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 21 | 804 | 3.13% |
| VTI240517P00260000 | 2024-05-10 1:24PM EDT | 260.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| VTI240517P00265000 | 2024-05-10 3:59PM EDT | 265.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| VTI240517P00270000 | 2024-05-08 1:28PM EDT | 270.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517P00315000 | 2024-05-03 10:52AM EDT | 315.00 | 62.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.