Singapore markets close in 3 hours 45 minutes
Straits Times Index
2,924.16-34.47(-1.17%)Nikkei
28,169.79-465.42(-1.63%)Hang Seng
28,721.27-576.26(-1.97%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
195.91-4.82 (-2.40%)
At close: 4:00PM EST
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI210319C00085000 | 2020-11-20 10:51AM EST | 85.00 | 98.63 | 106.70 | 109.30 | 0.00 | - | 1 | 1 | 0.00% |
| VTI210319C00090000 | 2020-10-07 9:04AM EST | 90.00 | 83.20 | 88.80 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| VTI210319C00095000 | 2020-08-03 8:30AM EST | 95.00 | 72.10 | 85.90 | 87.60 | 0.00 | - | 1 | 1 | 0.00% |
| VTI210319C00100000 | 2020-10-13 2:02PM EST | 100.00 | 79.20 | 82.80 | 83.90 | 0.00 | - | 12 | 3 | 0.00% |
| VTI210319C00105000 | 2020-10-05 2:06PM EST | 105.00 | 68.40 | 70.60 | 71.60 | 0.00 | - | 1 | 1 | 0.00% |
| VTI210319C00130000 | 2020-12-23 12:28PM EST | 130.00 | 64.18 | 69.80 | 71.90 | 0.00 | - | 1 | 0 | 106.54% |
| VTI210319C00135000 | 2020-09-28 12:02PM EST | 135.00 | 37.90 | 33.80 | 34.80 | 0.00 | - | - | 1 | 0.00% |
| VTI210319C00140000 | 2021-01-06 2:30PM EST | 140.00 | 56.00 | 54.80 | 57.50 | 0.00 | - | 1 | 0 | 65.67% |
| VTI210319C00145000 | 2020-12-22 9:50AM EST | 145.00 | 48.40 | 56.20 | 57.00 | 0.00 | - | 2 | 2 | 89.92% |
| VTI210319C00147000 | 2021-01-26 3:58PM EST | 147.00 | 53.90 | 48.60 | 50.40 | 0.00 | - | 3 | 7 | 57.08% |
| VTI210319C00149000 | 2020-09-02 2:28PM EST | 149.00 | 36.55 | 26.80 | 27.30 | 0.00 | - | - | 2 | 0.00% |
| VTI210319C00150000 | 2021-01-20 9:30AM EST | 150.00 | 50.26 | 45.10 | 47.70 | 0.00 | - | 4 | 54 | 56.65% |
| VTI210319C00151000 | 2020-12-01 10:29AM EST | 151.00 | 39.40 | 44.20 | 44.80 | 0.00 | - | 1 | 4 | 0.00% |
| VTI210319C00152000 | 2020-12-18 6:12PM EST | 152.00 | 39.50 | 45.60 | 46.10 | 0.00 | - | - | 4 | 55.75% |
| VTI210319C00154000 | 2020-11-09 3:12PM EST | 154.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VTI210319C00155000 | 2021-01-13 9:53AM EST | 155.00 | 44.25 | 40.50 | 42.90 | 0.00 | - | 1 | 4 | 52.89% |
| VTI210319C00156000 | 2020-12-16 11:02AM EST | 156.00 | 37.45 | 41.40 | 42.20 | 0.00 | - | 1 | 4 | 51.04% |
| VTI210319C00158000 | 2020-12-18 1:35PM EST | 158.00 | 36.15 | 39.80 | 40.40 | 0.00 | - | 1 | 1 | 51.14% |
| VTI210319C00160000 | 2021-01-20 3:21PM EST | 160.00 | 42.12 | 34.90 | 38.90 | 0.00 | - | 10 | 38 | 54.24% |
| VTI210319C00161000 | 2020-11-16 12:22PM EST | 161.00 | 26.95 | 30.30 | 31.10 | 0.00 | - | 1 | 26 | 0.00% |
| VTI210319C00162000 | 2020-08-25 8:36AM EST | 162.00 | 19.32 | 12.90 | 13.50 | 0.00 | - | 1 | 2 | 0.00% |
| VTI210319C00163000 | 2020-12-18 1:33PM EST | 163.00 | 31.55 | 35.00 | 35.50 | 0.00 | - | 1 | 30 | 48.30% |
| VTI210319C00164000 | 2020-11-03 12:50PM EST | 164.00 | 15.81 | 28.70 | 29.40 | 0.00 | - | 4 | 59 | 0.00% |
| VTI210319C00165000 | 2021-01-26 2:26PM EST | 165.00 | 37.22 | 31.80 | 32.80 | 0.00 | - | 7 | 69 | 41.53% |
| VTI210319C00166000 | 2021-01-05 11:59AM EST | 166.00 | 28.66 | 30.80 | 31.90 | 0.00 | - | 4 | 31 | 41.15% |
| VTI210319C00167000 | 2021-01-21 10:28AM EST | 167.00 | 35.52 | 29.50 | 31.00 | 0.00 | - | 3 | 75 | 40.75% |
| VTI210319C00168000 | 2021-01-07 3:23PM EST | 168.00 | 31.60 | 29.30 | 30.00 | 0.00 | - | 10 | 49 | 39.69% |
| VTI210319C00169000 | 2020-12-22 11:32AM EST | 169.00 | 26.00 | 33.00 | 33.60 | 0.00 | - | 1 | 602 | 60.74% |
| VTI210319C00170000 | 2021-01-27 10:00AM EST | 170.00 | 28.80 | 27.50 | 28.70 | -0.90 | -3.03% | 1 | 165 | 41.64% |
| VTI210319C00171000 | 2021-01-22 9:37AM EST | 171.00 | 30.20 | 26.20 | 27.20 | 0.00 | - | 1 | 50 | 37.67% |
| VTI210319C00172000 | 2020-11-24 11:48AM EST | 172.00 | 19.10 | 23.20 | 23.80 | 0.00 | - | 1 | 3 | 0.00% |
| VTI210319C00173000 | 2020-12-23 10:40AM EST | 173.00 | 22.90 | 28.20 | 28.70 | 0.00 | - | 85 | 21 | 51.54% |
| VTI210319C00174000 | 2021-01-27 3:37PM EST | 174.00 | 23.60 | 24.00 | 24.70 | -3.87 | -14.09% | 12 | 45 | 37.11% |
| VTI210319C00175000 | 2021-01-27 2:08PM EST | 175.00 | 24.90 | 22.80 | 23.80 | -2.40 | -8.79% | 1 | 132 | 36.49% |
| VTI210319C00180000 | 2021-01-27 1:15PM EST | 180.00 | 20.53 | 18.90 | 19.60 | -0.46 | -2.19% | 2 | 275 | 34.38% |
| VTI210319C00185000 | 2021-01-27 11:10AM EST | 185.00 | 16.55 | 14.90 | 15.70 | -0.45 | -2.65% | 2 | 216 | 32.55% |
| VTI210319C00190000 | 2021-01-26 1:00PM EST | 190.00 | 14.13 | 10.40 | 11.80 | 0.00 | - | 1 | 191 | 29.63% |
| VTI210319C00195000 | 2021-01-27 3:59PM EST | 195.00 | 7.92 | 7.70 | 8.30 | -2.28 | -22.35% | 26 | 221 | 26.89% |
| VTI210319C00200000 | 2021-01-27 3:38PM EST | 200.00 | 4.81 | 4.80 | 5.30 | -1.89 | -28.21% | 25 | 547 | 24.26% |
| VTI210319C00205000 | 2021-01-27 3:38PM EST | 205.00 | 2.65 | 2.45 | 3.00 | -0.95 | -26.39% | 15 | 278 | 21.98% |
| VTI210319C00210000 | 2021-01-27 3:54PM EST | 210.00 | 1.34 | 1.10 | 1.55 | -0.39 | -22.54% | 27 | 255 | 20.53% |
| VTI210319C00215000 | 2021-01-27 3:11PM EST | 215.00 | 0.55 | 0.35 | 0.65 | -0.15 | -21.43% | 2 | 64 | 18.99% |
| VTI210319C00220000 | 2021-01-27 12:53PM EST | 220.00 | 0.13 | 0.00 | 0.40 | -0.22 | -62.86% | 1 | 465 | 19.95% |
| VTI210319C00225000 | 2021-01-26 1:31PM EST | 225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 529 | 17.92% |
| VTI210319C00230000 | 2021-01-19 3:16PM EST | 230.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 25.68% |
| VTI210319C00250000 | 2021-01-11 9:35AM EST | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 6 | 40.41% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI210319P00085000 | 2021-01-25 10:33AM EST | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 102.34% |
| VTI210319P00090000 | 2020-08-26 10:53AM EST | 90.00 | 0.75 | 0.20 | 0.95 | 0.00 | - | - | 25 | 108.98% |
| VTI210319P00095000 | 2020-12-01 1:03PM EST | 95.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 95.31% |
| VTI210319P00100000 | 2020-11-03 12:27PM EST | 100.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 89.21% |
| VTI210319P00105000 | 2020-11-27 9:30AM EST | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 14 | 71.48% |
| VTI210319P00110000 | 2021-01-27 2:22PM EST | 110.00 | 0.20 | 0.05 | 0.45 | +0.09 | +81.82% | 2 | 63 | 73.14% |
| VTI210319P00115000 | 2020-11-25 11:25AM EST | 115.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 26 | 23 | 63.38% |
| VTI210319P00120000 | 2021-01-27 12:06PM EST | 120.00 | 0.25 | 0.05 | 0.50 | +0.10 | +66.67% | 5 | 102 | 64.16% |
| VTI210319P00125000 | 2020-11-13 3:15PM EST | 125.00 | 0.72 | 0.05 | 0.55 | 0.00 | - | 11 | 18 | 60.21% |
| VTI210319P00130000 | 2021-01-20 10:42AM EST | 130.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 55 | 55.57% |
| VTI210319P00135000 | 2021-01-22 11:57AM EST | 135.00 | 0.22 | 0.10 | 0.50 | 0.00 | - | 15 | 52 | 51.07% |
| VTI210319P00140000 | 2021-01-21 3:51PM EST | 140.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 5 | 75 | 56.10% |
| VTI210319P00145000 | 2021-01-05 3:34PM EST | 145.00 | 0.67 | 0.15 | 0.65 | 0.00 | - | 1 | 46 | 49.07% |
| VTI210319P00146000 | 2021-01-05 10:57AM EST | 146.00 | 0.75 | 0.15 | 0.95 | 0.00 | - | 1 | 29 | 52.22% |
| VTI210319P00147000 | 2020-11-03 1:22PM EST | 147.00 | 4.30 | 0.80 | 1.15 | 0.00 | - | 1 | 1,083 | 51.54% |
| VTI210319P00148000 | 2021-01-20 11:03AM EST | 148.00 | 0.33 | 0.25 | 1.00 | 0.00 | - | 4 | 5 | 50.85% |
| VTI210319P00149000 | 2020-12-29 12:54PM EST | 149.00 | 0.77 | 0.40 | 1.00 | 0.00 | - | 15 | 32 | 49.88% |
| VTI210319P00150000 | 2021-01-27 3:29PM EST | 150.00 | 0.70 | 0.60 | 0.95 | +0.25 | +55.56% | 8 | 2,610 | 48.32% |
| VTI210319P00151000 | 2021-01-14 10:25AM EST | 151.00 | 0.50 | 0.65 | 1.10 | 0.00 | - | 1 | 5 | 49.02% |
| VTI210319P00152000 | 2021-01-27 3:33PM EST | 152.00 | 0.60 | 0.70 | 1.10 | -0.50 | -45.45% | 1 | 9 | 48.05% |
| VTI210319P00153000 | 2020-12-28 12:13PM EST | 153.00 | 0.80 | 0.55 | 1.20 | 0.00 | - | 1 | 13 | 48.07% |
| VTI210319P00154000 | 2020-12-17 11:52AM EST | 154.00 | 1.10 | 0.55 | 0.80 | 0.00 | - | 1 | 2 | 42.75% |
| VTI210319P00155000 | 2021-01-27 11:54AM EST | 155.00 | 0.55 | 0.85 | 1.30 | -0.15 | -21.43% | 1 | 89 | 47.05% |
| VTI210319P00157000 | 2020-12-08 2:55PM EST | 157.00 | 1.55 | 0.65 | 0.90 | 0.00 | - | 8 | 2 | 41.11% |
| VTI210319P00158000 | 2020-12-02 11:57AM EST | 158.00 | 1.79 | 0.95 | 1.25 | 0.00 | - | 1 | 4 | 43.60% |
| VTI210319P00159000 | 2020-12-16 2:40PM EST | 159.00 | 1.65 | 0.75 | 0.95 | 0.00 | - | 1 | 2 | 39.76% |
| VTI210319P00160000 | 2021-01-27 3:57PM EST | 160.00 | 1.20 | 1.10 | 1.45 | +0.60 | +100.00% | 28 | 168 | 43.36% |
| VTI210319P00161000 | 2020-12-08 2:55PM EST | 161.00 | 1.78 | 0.85 | 1.05 | 0.00 | - | 1 | 1 | 38.86% |
| VTI210319P00162000 | 2021-01-21 1:57PM EST | 162.00 | 0.61 | 1.25 | 1.75 | 0.00 | - | 1 | 5 | 43.67% |
| VTI210319P00163000 | 2021-01-11 2:03PM EST | 163.00 | 0.80 | 1.35 | 1.80 | 0.00 | - | 1 | 3 | 42.99% |
| VTI210319P00164000 | 2020-12-22 9:30AM EST | 164.00 | 2.15 | 0.60 | 0.80 | 0.00 | - | 2 | 4 | 33.64% |
| VTI210319P00165000 | 2021-01-27 3:38PM EST | 165.00 | 1.70 | 1.45 | 1.75 | +1.00 | +142.86% | 62 | 228 | 40.56% |
| VTI210319P00166000 | 2021-01-27 3:14PM EST | 166.00 | 1.50 | 1.55 | 1.85 | +0.16 | +11.94% | 500 | 31 | 40.22% |
| VTI210319P00167000 | 2021-01-27 3:38PM EST | 167.00 | 1.95 | 1.35 | 1.95 | -0.90 | -31.58% | 4 | 1 | 39.84% |
| VTI210319P00168000 | 2021-01-11 3:46PM EST | 168.00 | 1.50 | 1.70 | 2.15 | 0.00 | - | 14 | 18 | 40.08% |
| VTI210319P00169000 | 2021-01-27 9:49AM EST | 169.00 | 1.40 | 1.80 | 2.45 | +0.50 | +55.56% | 12 | 27 | 40.81% |
| VTI210319P00170000 | 2021-01-27 3:28PM EST | 170.00 | 2.00 | 1.85 | 2.25 | +1.05 | +110.53% | 5 | 204 | 38.54% |
| VTI210319P00171000 | 2021-01-20 10:53AM EST | 171.00 | 1.02 | 2.00 | 2.55 | 0.00 | - | 1 | 3 | 39.19% |
| VTI210319P00172000 | 2021-01-19 2:04PM EST | 172.00 | 1.33 | 2.15 | 2.45 | 0.00 | - | 1 | 101 | 37.51% |
| VTI210319P00173000 | 2021-01-11 1:47PM EST | 173.00 | 1.75 | 2.25 | 2.70 | 0.00 | - | 3 | 11 | 37.78% |
| VTI210319P00174000 | 2021-01-27 3:22PM EST | 174.00 | 2.35 | 2.25 | 2.85 | +0.85 | +56.67% | 2 | 124 | 37.44% |
| VTI210319P00175000 | 2021-01-27 3:36PM EST | 175.00 | 2.78 | 2.50 | 2.90 | +1.58 | +131.67% | 117 | 500 | 36.56% |
| VTI210319P00180000 | 2021-01-27 3:33PM EST | 180.00 | 3.50 | 3.30 | 3.70 | +1.95 | +125.81% | 43 | 393 | 34.43% |
| VTI210319P00185000 | 2021-01-27 3:58PM EST | 185.00 | 4.40 | 4.40 | 4.70 | +1.90 | +76.00% | 60 | 259 | 32.20% |
| VTI210319P00190000 | 2021-01-27 3:41PM EST | 190.00 | 6.20 | 5.50 | 6.00 | +3.25 | +110.17% | 44 | 269 | 30.03% |
| VTI210319P00195000 | 2021-01-27 2:16PM EST | 195.00 | 6.00 | 7.00 | 7.50 | +2.00 | +50.00% | 22 | 134 | 27.28% |
| VTI210319P00200000 | 2021-01-27 11:09AM EST | 200.00 | 7.06 | 9.00 | 9.60 | +1.36 | +23.86% | 8 | 60 | 25.00% |
| VTI210319P00205000 | 2021-01-26 2:31PM EST | 205.00 | 7.40 | 11.70 | 12.80 | 0.00 | - | 9 | 48 | 24.71% |
| VTI210319P00210000 | 2021-01-13 2:24PM EST | 210.00 | 14.15 | 15.10 | 16.50 | 0.00 | - | 10 | 15 | 24.56% |
| VTI210319P00215000 | 2021-01-27 2:42PM EST | 215.00 | 18.50 | 18.60 | 22.20 | +4.18 | +29.19% | 1 | 1 | 32.20% |
© 2021 Verizon Media. All rights reserved.
