Advertisement
U.S. markets closed

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
253.00-3.70 (-1.44%)
At close: 04:00PM EDT
252.91 -0.09 (-0.04%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI240419C001950002024-04-01 10:34AM EDT195.0065.4056.1059.500.00-13158.64%
VTI240419C002000002024-04-08 10:05AM EDT200.0057.8851.3054.500.00-15146.44%
VTI240419C002050002024-04-10 11:10AM EDT205.0050.3946.4049.500.00-12134.33%
VTI240419C002100002024-04-11 10:24AM EDT210.0044.6641.5044.500.00-12122.41%
VTI240419C002150002024-04-12 10:16AM EDT215.0040.2036.4039.50-0.27-0.67%130110.55%
VTI240419C002200002024-04-08 10:36AM EDT220.0038.4031.4034.500.00-16098.75%
VTI240419C002250002024-04-12 11:24AM EDT225.0029.6026.6029.50-3.40-10.30%92186.96%
VTI240419C002300002024-04-12 1:04PM EDT230.0023.2021.7024.60-2.00-7.94%911876.68%
VTI240419C002350002024-04-12 12:19PM EDT235.0019.0017.5020.80-1.15-5.71%44357.76%
VTI240419C002400002024-04-12 2:20PM EDT240.0013.8011.7015.00-1.40-9.21%26356.91%
VTI240419C002450002024-04-12 3:59PM EDT245.008.568.408.80-2.58-23.16%298329.30%
VTI240419C002500002024-04-12 2:16PM EDT250.004.654.204.50-3.15-40.38%4236123.37%
VTI240419C002550002024-04-12 3:48PM EDT255.001.351.301.50-2.32-63.22%7059319.95%
VTI240419C002600002024-04-12 3:48PM EDT260.000.150.150.20-0.69-82.14%5611,71117.02%
VTI240419C002650002024-04-12 3:40PM EDT265.000.020.000.05-0.03-60.00%1281,23119.73%
VTI240419C002700002024-04-12 3:09PM EDT270.000.030.000.05-0.02-40.00%3054226.27%
VTI240419C002750002024-04-11 3:07PM EDT275.000.070.000.050.00-112632.42%
VTI240419C002800002024-04-04 3:08PM EDT280.000.010.000.050.00-220038.48%
VTI240419C002850002024-04-04 9:43AM EDT285.000.010.000.050.00-1844.14%
VTI240419C002900002024-02-22 2:41PM EDT290.000.050.000.750.00-2267.82%
VTI240419C003150002024-04-11 9:30AM EDT315.000.050.000.05+0.05--369.53%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI240419P001950002024-03-12 3:45PM EDT195.000.150.000.050.00-11383.20%
VTI240419P001960002024-03-21 9:30AM EDT196.000.050.000.050.00--182.03%
VTI240419P001970002024-02-15 10:52AM EDT197.001.190.000.100.00-2286.72%
VTI240419P001980002024-03-01 10:30AM EDT198.000.050.000.150.00-2289.45%
VTI240419P002000002024-03-14 1:10PM EDT200.000.100.000.250.00-22892.19%
VTI240419P002050002024-03-13 11:26AM EDT205.000.050.000.300.00-1985.74%
VTI240419P002100002024-04-04 9:30AM EDT210.000.050.000.350.00-505279.10%
VTI240419P002150002024-03-21 10:32AM EDT215.000.220.000.450.00-11473.44%
VTI240419P002200002024-04-10 9:30AM EDT220.000.040.000.050.00-151251.56%
VTI240419P002250002024-03-26 3:07PM EDT225.000.110.000.750.00-15061.62%
VTI240419P002300002024-04-11 10:16AM EDT230.000.050.000.400.00-56152.93%
VTI240419P002350002024-04-12 3:09PM EDT235.000.190.000.35+0.12+171.43%207241.99%
VTI240419P002400002024-04-12 3:09PM EDT240.000.250.100.25+0.17+212.50%2717529.93%
VTI240419P002450002024-04-12 3:39PM EDT245.000.450.300.45+0.30+200.00%6967824.17%
VTI240419P002500002024-04-12 3:40PM EDT250.001.361.051.20+0.96+240.00%8668020.51%
VTI240419P002550002024-04-12 3:47PM EDT255.003.223.003.30+2.08+182.46%8144218.16%
VTI240419P002600002024-04-12 2:54PM EDT260.007.405.708.80+1.70+29.82%4411237.18%
VTI240419P002650002024-04-09 10:11AM EDT265.006.0010.7013.800.00-1049.46%
VTI240419P002700002024-04-12 9:30AM EDT270.0014.9915.7019.10+1.49+11.04%1064.21%
VTI240419P002750002024-04-09 10:42AM EDT275.0019.3020.7024.10+19.30--074.76%
VTI240419P002850002024-03-06 2:03PM EDT285.0030.9025.4029.900.00-100.00%
VTI240419P003000002024-03-25 3:48PM EDT300.0041.7645.7049.100.00-1081.98%