VTI - Vanguard Total Stock Market Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI190920C000900002019-09-13 3:54PM EDT90.0063.500.000.000.00-200.00%
VTI190920C001000002019-06-26 11:49AM EDT100.0048.9352.0056.500.00-200337.60%
VTI190920C001100002019-09-13 3:44PM EDT110.0043.500.000.000.00-200.00%
VTI190920C001200002019-09-13 3:52PM EDT120.0033.500.000.000.00-600.00%
VTI190920C001210002019-09-13 3:45PM EDT121.0032.500.000.000.00-200.00%
VTI190920C001230002019-09-13 3:49PM EDT123.0030.500.000.000.00-300.00%
VTI190920C001250002019-09-13 3:44PM EDT125.0028.500.000.000.00-200.00%
VTI190920C001260002019-09-13 3:44PM EDT126.0027.500.000.000.00-200.00%
VTI190920C001280002019-09-13 3:51PM EDT128.0025.500.000.000.00-200.00%
VTI190920C001290002019-09-13 3:52PM EDT129.0024.500.000.000.00-300.00%
VTI190920C001300002019-08-02 9:30AM EDT130.0021.1021.8022.100.00-40870.00%
VTI190920C001320002019-09-04 12:18PM EDT132.0017.360.000.000.00-100.00%
VTI190920C001330002019-06-07 11:15AM EDT133.0014.9217.8021.700.00-30160.25%
VTI190920C001340002019-06-17 12:04AM EDT134.0012.2019.0020.900.00-11129.98%
VTI190920C001350002019-08-20 10:38AM EDT135.0014.040.000.000.00-100.00%
VTI190920C001360002019-06-17 12:04AM EDT136.0010.1616.9019.200.00-11122.85%
VTI190920C001370002019-09-13 1:00PM EDT137.0016.510.000.000.00-200.00%
VTI190920C001380002019-08-05 2:43PM EDT138.008.6513.3015.700.00-119100.44%
VTI190920C001390002019-08-07 10:18AM EDT139.008.6912.7013.800.00-2170.00%
VTI190920C001400002019-09-11 11:00AM EDT140.0012.500.000.000.00-7800.00%
VTI190920C001410002019-09-11 2:58PM EDT141.0011.790.000.000.00-300.00%
VTI190920C001420002019-09-13 3:10PM EDT142.0011.440.000.000.00-300.00%
VTI190920C001430002019-09-10 11:35AM EDT143.007.970.000.000.00-100.00%
VTI190920C001440002019-09-16 9:33AM EDT144.008.100.000.000.00-200.00%
VTI190920C001450002019-09-16 3:47PM EDT145.007.600.000.000.00-900.00%
VTI190920C001460002019-09-13 3:10PM EDT146.007.380.000.000.00-100.00%
VTI190920C001470002019-09-16 11:09AM EDT147.005.700.000.000.00-400.00%
VTI190920C001480002019-09-17 11:44AM EDT148.004.700.000.000.00-300.00%
VTI190920C001490002019-09-12 3:55PM EDT149.003.700.000.000.00-700.00%
VTI190920C001500002019-09-16 12:52PM EDT150.002.790.000.000.00-2700.00%
VTI190920C001510002019-09-17 9:49AM EDT151.001.850.000.000.00-100.00%
VTI190920C001520002019-09-17 10:10AM EDT152.001.100.000.000.00-3100.00%
VTI190920C001530002019-09-17 11:23AM EDT153.000.600.000.000.00-1600.39%
VTI190920C001540002019-09-17 2:32PM EDT154.000.200.000.000.00-1703.13%
VTI190920C001550002019-09-17 11:21AM EDT155.000.050.000.000.00-603.13%
VTI190920C001560002019-09-13 12:25PM EDT156.000.230.000.000.00-106.25%
VTI190920C001570002019-08-29 2:23PM EDT157.000.100.000.000.00-5006.25%
VTI190920C001580002019-09-11 12:56PM EDT158.000.080.000.000.00-50012.50%
VTI190920C001590002019-08-19 12:18PM EDT159.000.130.000.000.00-1012.50%
VTI190920C001600002019-08-15 9:59AM EDT160.000.080.000.000.00-15012.50%
VTI190920C001650002019-08-06 2:32PM EDT165.000.040.000.250.00-105157.03%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI190920P000950002019-06-07 11:16AM EDT95.000.360.000.500.00-120120263.67%
VTI190920P001000002019-08-05 1:33PM EDT100.000.050.000.250.00--6214.84%
VTI190920P001050002019-06-26 9:30AM EDT105.000.150.000.400.00-111206.84%
VTI190920P001100002019-06-21 3:31PM EDT110.000.100.005.000.00-1016324.12%
VTI190920P001150002019-07-11 12:01PM EDT115.000.100.000.750.00-17181.84%
VTI190920P001200002019-07-17 9:54AM EDT120.000.350.050.50+0.25+250.00%10149.80%
VTI190920P001210002019-06-20 2:40PM EDT121.000.270.005.000.00-35253.03%
VTI190920P001230002019-08-15 3:44PM EDT123.000.250.150.450.00-10139.16%
VTI190920P001240002019-08-13 2:41PM EDT124.000.550.000.000.00-1050.00%
VTI190920P001250002019-08-20 2:14PM EDT125.000.100.000.000.00-3050.00%
VTI190920P001260002019-08-15 1:43PM EDT126.000.450.000.000.00-10050.00%
VTI190920P001270002019-06-17 12:05AM EDT127.003.700.000.350.00-22110.35%
VTI190920P001280002019-08-05 11:10AM EDT128.000.610.000.250.00-56100.39%
VTI190920P001290002019-08-26 9:30AM EDT129.000.350.000.000.00-2050.00%
VTI190920P001300002019-09-04 9:30AM EDT130.000.050.000.000.00-4050.00%
VTI190920P001310002019-08-29 12:40PM EDT131.000.050.000.000.00-1050.00%
VTI190920P001320002019-09-05 3:59PM EDT132.000.100.000.000.00-1025.00%
VTI190920P001330002019-09-13 2:54PM EDT133.000.050.000.000.00-100025.00%
VTI190920P001340002019-09-12 2:44PM EDT134.000.030.000.000.00-128025.00%
VTI190920P001350002019-09-05 10:07AM EDT135.000.100.000.000.00-2025.00%
VTI190920P001360002019-09-06 9:30AM EDT136.000.100.000.000.00-2025.00%
VTI190920P001370002019-09-06 1:11PM EDT137.000.070.000.000.00-1025.00%
VTI190920P001380002019-09-06 9:30AM EDT138.000.100.000.000.00-1025.00%
VTI190920P001390002019-09-13 2:53PM EDT139.000.030.100.000.00-100051.17%
VTI190920P001400002019-09-17 9:56AM EDT140.000.050.000.000.00-1025.00%
VTI190920P001410002019-09-06 9:50AM EDT141.000.150.000.000.00-1025.00%
VTI190920P001420002019-09-09 9:42AM EDT142.000.150.000.000.00-1025.00%
VTI190920P001430002019-09-06 9:49AM EDT143.000.220.000.000.00-2012.50%
VTI190920P001440002019-09-10 12:51PM EDT144.000.150.000.000.00-3012.50%
VTI190920P001450002019-09-12 10:10AM EDT145.000.100.100.000.00-5012.50%
VTI190920P001460002019-09-12 11:48AM EDT146.000.100.000.000.00-2012.50%
VTI190920P001470002019-09-11 11:51AM EDT147.000.250.000.000.00-2012.50%
VTI190920P001480002019-09-13 3:55PM EDT148.000.150.000.000.00-106.25%
VTI190920P001490002019-09-17 2:00PM EDT149.000.150.000.000.00-106.25%
VTI190920P001500002019-09-17 1:19PM EDT150.000.220.000.000.00-306.25%
VTI190920P001510002019-09-12 2:56PM EDT151.000.500.000.000.00-103.13%
VTI190920P001520002019-09-17 1:42PM EDT152.000.690.000.000.00-1101.56%
VTI190920P001530002019-09-17 12:37PM EDT153.001.150.000.000.00-100.00%
VTI190920P001540002019-09-12 10:37AM EDT154.001.400.000.000.00-1000.00%
VTI190920P001550002019-09-16 9:30AM EDT155.002.600.000.000.00-100.00%
VTI190920P001570002019-08-20 9:35AM EDT157.009.000.000.000.00--00.00%