VTI - Vanguard Total Stock Market Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI200221C001540002019-12-23 10:44AM EST154.0011.0814.1016.800.00--138.06%
VTI200221C001560002019-12-30 12:15AM EST156.009.1012.0014.500.00--132.62%
VTI200221C001570002020-01-15 1:39PM EST157.0010.6311.5012.500.00-1123.19%
VTI200221C001600002020-01-17 12:16PM EST160.009.409.409.70+1.49+18.84%11320.46%
VTI200221C001610002019-12-23 2:58PM EST161.005.008.008.800.00--519.65%
VTI200221C001620002020-01-17 12:16PM EST162.007.707.507.90+2.25+41.28%-318.75%
VTI200221C001630002020-01-16 3:58PM EST163.006.406.606.900.00-11217.12%
VTI200221C001640002020-01-17 1:55PM EST164.005.815.806.10+0.95+19.55%17516.64%
VTI200221C001650002020-01-17 3:33PM EST165.004.902.755.600.00-61,75617.66%
VTI200221C001660002020-01-15 1:57PM EST166.002.984.104.300.00-52814.08%
VTI200221C001670002020-01-16 3:17PM EST167.003.303.303.60+0.40+13.79%17613.62%
VTI200221C001680002020-01-16 2:52PM EST168.002.652.602.80+0.40+17.78%114312.40%
VTI200221C001690002020-01-17 2:38PM EST169.002.021.952.15+0.32+18.82%83211.66%
VTI200221C001700002020-01-17 3:08PM EST170.001.371.401.55+0.12+9.60%3214710.80%
VTI200221C001710002020-01-17 3:52PM EST171.001.030.951.10+0.44+74.58%22510.32%
VTI200221C001720002020-01-17 1:22PM EST172.000.750.600.80+0.20+36.36%15010.23%
VTI200221C001730002020-01-16 3:34PM EST173.000.300.352.000.00-101218.78%
VTI200221C001740002020-01-17 3:56PM EST174.000.250.200.35+0.10+66.67%24239.74%
VTI200221C001750002020-01-17 2:28PM EST175.000.170.100.25+0.02+13.33%2229.91%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI200221P001490002020-01-17 10:36AM EST149.000.200.000.15-0.29-59.18%31923.10%
VTI200221P001500002020-01-09 10:00AM EST150.000.270.000.350.00-102526.15%
VTI200221P001510002020-01-07 3:15PM EST151.000.500.000.250.00-11123.19%
VTI200221P001530002020-01-06 12:02AM EST153.000.250.150.400.00-1123.34%
VTI200221P001540002020-01-10 2:12PM EST154.000.450.150.300.00-12020.68%
VTI200221P001550002020-01-08 12:19PM EST155.000.350.200.350.00-33120.24%
VTI200221P001560002020-01-07 3:29PM EST156.000.900.250.400.00-1719.73%
VTI200221P001570002020-01-14 2:11PM EST157.000.550.300.450.00-4919.09%
VTI200221P001580002020-01-10 10:15AM EST158.000.850.350.500.00-14918.37%
VTI200221P001590002020-01-10 3:56PM EST159.000.960.350.500.00-3717.09%
VTI200221P001600002020-01-17 9:53AM EST160.000.560.450.60-0.03-5.08%91,71816.71%
VTI200221P001610002020-01-16 1:44PM EST161.000.700.500.650.00-12115.77%
VTI200221P001620002020-01-13 12:04PM EST162.001.210.600.750.00-102015.15%
VTI200221P001630002020-01-17 12:36PM EST163.000.750.700.85-0.54-41.86%12114.38%
VTI200221P001640002020-01-16 10:14AM EST164.001.000.851.000.00-12013.81%
VTI200221P001650002020-01-21 9:30AM EST165.001.100.951.20+0.05+4.76%92813.34%
VTI200221P001660002020-01-14 3:17PM EST166.001.301.151.30-0.71-35.32%2812.11%
VTI200221P001670002020-01-16 3:54PM EST167.001.641.351.550.00-1411.49%
VTI200221P001690002020-01-17 11:55AM EST169.002.20--0.00---0.00%
VTI200221P001700002020-01-17 9:30AM EST170.002.502.402.60-0.60-19.35%119.21%