VTI - Vanguard Total Stock Market Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI190517C001370002019-03-22 2:38PM EDT137.008.2011.0011.800.00-220.00%
VTI190517C001390002019-04-18 12:36PM EDT139.009.5310.7011.500.00-2429.47%
VTI190517C001400002019-04-18 12:36PM EDT140.008.739.8010.600.00-5628.61%
VTI190517C001420002019-04-23 11:29AM EDT142.008.007.908.600.00-122,01524.60%
VTI190517C001430002019-04-18 3:23PM EDT143.006.007.007.700.00-31823.46%
VTI190517C001440002019-04-18 12:59PM EDT144.004.996.006.700.00-1121.34%
VTI190517C001450002019-04-17 10:07AM EDT145.004.555.205.800.00-12119.97%
VTI190517C001460002019-04-18 3:52PM EDT146.003.404.205.000.00-11019.21%
VTI190517C001470002019-04-23 12:07PM EDT147.003.803.404.000.00-112216.74%
VTI190517C001480002019-04-23 12:29PM EDT148.002.902.703.100.00-52814.82%
VTI190517C001510002019-04-24 3:51PM EDT151.001.000.901.05+0.05+5.26%487411.01%
VTI190517C001520002019-04-24 12:08PM EDT152.000.600.500.700.00-214810.77%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI190517P001300002019-04-22 11:22AM EDT130.000.100.000.350.00-1136.57%
VTI190517P001310002019-03-25 12:05AM EDT131.000.420.000.000.00-30012.50%
VTI190517P001320002019-04-12 12:18PM EDT132.000.100.000.600.00-11138.09%
VTI190517P001340002019-03-22 11:39AM EDT134.000.900.000.750.00-1136.87%
VTI190517P001350002019-04-22 10:39AM EDT135.000.140.050.500.00-11831.30%
VTI190517P001370002019-03-25 12:05AM EDT137.000.850.000.000.00-1006.25%
VTI190517P001380002019-04-17 2:43PM EDT138.000.280.000.750.00-31029.57%
VTI190517P001390002019-04-03 3:18PM EDT139.000.750.000.300.00-42221.31%
VTI190517P001400002019-04-23 12:40PM EDT140.000.150.150.250.00-76318.85%
VTI190517P001410002019-04-15 10:02AM EDT141.000.400.200.300.00-28918.12%
VTI190517P001420002019-04-23 3:18PM EDT142.000.250.200.350.00-56617.24%
VTI190517P001430002019-04-11 1:03PM EDT143.000.850.250.400.00-21816.19%
VTI190517P001440002019-04-23 2:25PM EDT144.000.400.300.500.00-192315.58%
VTI190517P001460002019-04-24 1:37PM EDT146.000.600.500.70-0.25-29.41%13613.56%
VTI190517P001470002019-04-23 10:34AM EDT147.001.150.600.850.00-1812.59%
VTI190517P001480002019-04-24 12:12PM EDT148.000.900.851.05-0.02-2.17%32511.63%