VTI - Vanguard Total Stock Market Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI190621C000900002019-01-22 2:56PM EDT90.0045.0055.5060.400.00-650221.48%
VTI190621C001000002019-02-14 3:51PM EDT100.0041.7945.6050.300.00-310179.88%
VTI190621C001150002019-02-13 1:24PM EDT115.0020.8231.4035.600.00-116153.32%
VTI190621C001200002019-06-07 11:15AM EDT120.0030.3125.8029.600.00-545482.03%
VTI190621C001250002019-06-07 11:15AM EDT125.0026.0020.6025.000.00-23078.22%
VTI190621C001290002019-06-13 9:54AM EDT129.0019.0018.3019.90+2.36+14.18%2981.64%
VTI190621C001300002019-06-03 9:31AM EDT130.0011.000.000.000.00-100.00%
VTI190621C001310002019-06-05 9:30AM EDT131.0013.400.000.000.00-100.00%
VTI190621C001320002019-06-13 9:54AM EDT132.0016.000.000.000.00-400.00%
VTI190621C001330002019-06-07 11:15AM EDT133.0016.2012.8016.700.00-319108.79%
VTI190621C001340002019-06-04 1:59PM EDT134.009.200.000.000.00-100.00%
VTI190621C001350002019-05-28 3:38PM EDT135.009.240.000.000.00-100.00%
VTI190621C001360002019-05-29 11:23AM EDT136.007.100.000.000.00-100.00%
VTI190621C001370002019-06-06 11:33AM EDT137.008.100.000.000.00-100.00%
VTI190621C001380002019-06-04 2:36PM EDT138.005.410.000.000.00-200.00%
VTI190621C001390002019-06-06 12:25PM EDT139.006.020.000.000.00-300.00%
VTI190621C001400002019-06-14 12:52PM EDT140.007.500.000.000.00-600.00%
VTI190621C001410002019-06-13 12:55PM EDT141.007.700.000.000.00-400.00%
VTI190621C001420002019-06-12 9:30AM EDT142.005.580.000.000.00-100.00%
VTI190621C001430002019-06-10 10:06AM EDT143.005.300.000.000.00-300.00%
VTI190621C001440002019-06-14 12:48PM EDT144.003.430.000.000.00-400.00%
VTI190621C001450002019-06-12 11:37AM EDT145.002.520.000.000.00-700.00%
VTI190621C001460002019-06-13 1:03PM EDT146.002.320.000.000.00-100.00%
VTI190621C001470002019-06-14 10:34AM EDT147.001.100.000.000.00-28200.00%
VTI190621C001480002019-06-13 11:48AM EDT148.000.800.000.000.00-100.78%
VTI190621C001490002019-06-14 12:24PM EDT149.000.350.000.000.00-3401.56%
VTI190621C001500002019-06-14 3:32PM EDT150.000.150.000.000.00-203.13%
VTI190621C001510002019-06-11 11:53AM EDT151.000.160.000.000.00-1306.25%
VTI190621C001520002019-06-13 3:45PM EDT152.000.150.000.000.00-106.25%
VTI190621C001530002019-06-13 12:23PM EDT153.000.050.000.000.00-306.25%
VTI190621C001540002019-05-29 10:16AM EDT154.000.100.000.000.00-106.25%
VTI190621C001550002019-06-10 10:46AM EDT155.000.050.000.000.00-2012.50%
VTI190621C001560002019-06-07 11:15AM EDT156.000.150.000.250.00-12334.77%
VTI190621C001570002019-06-07 11:15AM EDT157.000.150.000.250.00-1537.70%
VTI190621C001580002019-06-07 11:15AM EDT158.000.350.000.10+0.35-1233.40%
VTI190621C001590002019-06-07 11:01AM EDT159.000.150.000.100.00--135.94%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI190621P000900002019-06-07 11:46AM EDT90.000.120.000.05+0.12-110157.81%
VTI190621P000950002019-02-13 1:24PM EDT95.000.700.000.350.00-012181.64%
VTI190621P001000002019-05-20 1:02PM EDT100.000.010.000.000.00-4050.00%
VTI190621P001050002019-06-07 11:16AM EDT105.000.150.000.250.00-1113137.89%
VTI190621P001100002019-06-06 9:50AM EDT110.000.130.000.000.00-1050.00%
VTI190621P001150002019-06-07 9:30AM EDT115.000.230.000.000.00-1050.00%
VTI190621P001200002019-05-23 2:07PM EDT120.000.090.000.000.00-1050.00%
VTI190621P001250002019-06-07 9:30AM EDT125.000.280.000.000.00-1025.00%
VTI190621P001290002019-06-13 11:37AM EDT129.000.120.000.000.00-1025.00%
VTI190621P001300002019-06-04 12:50PM EDT130.000.150.000.000.00-1025.00%
VTI190621P001310002019-06-07 11:16AM EDT131.000.600.050.500.00-11265.63%
VTI190621P001320002019-05-20 3:51PM EDT132.000.320.100.000.00-4025.00%
VTI190621P001330002019-06-10 1:31PM EDT133.000.050.050.000.00-2025.00%
VTI190621P001340002019-06-13 11:37AM EDT134.000.140.050.000.00-1025.00%
VTI190621P001350002019-06-10 9:30AM EDT135.000.100.000.000.00-3012.50%
VTI190621P001360002019-05-31 12:10PM EDT136.000.850.000.000.00-4012.50%
VTI190621P001370002019-06-04 11:19AM EDT137.000.600.000.000.00-1012.50%
VTI190621P001380002019-06-10 12:25PM EDT138.000.100.000.000.00-1012.50%
VTI190621P001390002019-06-13 9:30AM EDT139.000.100.000.000.00-1012.50%
VTI190621P001400002019-06-13 2:32PM EDT140.000.100.000.000.00-21012.50%
VTI190621P001410002019-06-10 9:30AM EDT141.000.300.000.000.00-1012.50%
VTI190621P001420002019-06-12 12:45PM EDT142.000.300.000.000.00-206.25%
VTI190621P001430002019-06-11 2:51PM EDT143.000.450.000.000.00-706.25%
VTI190621P001440002019-06-12 3:12PM EDT144.000.400.000.000.00-106.25%
VTI190621P001450002019-06-14 11:21AM EDT145.000.550.000.000.00-503.13%
VTI190621P001460002019-06-11 12:06PM EDT146.001.150.000.000.00-403.13%
VTI190621P001470002019-06-13 2:00PM EDT147.001.060.000.000.00-1001.56%
VTI190621P001480002019-06-13 2:00PM EDT148.001.550.000.000.00-2300.00%
VTI190621P001490002019-06-10 9:32AM EDT149.002.400.000.000.00-100.00%
VTI190621P001500002019-06-13 2:36PM EDT150.003.050.000.000.00-1000.00%
VTI190621P001510002019-05-17 9:46AM EDT151.005.103.104.400.00-11033.55%
VTI190621P001520002019-06-07 11:46AM EDT152.003.803.606.300.00-11153.10%
VTI190621P001530002019-02-13 1:24PM EDT153.0017.705.506.400.00-01042.41%
VTI190621P001540002019-02-13 1:24PM EDT154.0018.506.307.200.00-0142.58%
VTI190621P001550002019-05-23 11:15AM EDT155.0011.270.000.000.00-100.00%
VTI190621P001570002019-02-13 1:24PM EDT157.0018.106.9010.400.00-01058.11%