Singapore markets close in 3 hours 45 minutes

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
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI210319C000850002020-11-20 10:51AM EST85.0098.63106.70109.300.00-110.00%
VTI210319C000900002020-10-07 9:04AM EST90.0083.2088.8090.200.00-100.00%
VTI210319C000950002020-08-03 8:30AM EST95.0072.1085.9087.600.00-110.00%
VTI210319C001000002020-10-13 2:02PM EST100.0079.2082.8083.900.00-1230.00%
VTI210319C001050002020-10-05 2:06PM EST105.0068.4070.6071.600.00-110.00%
VTI210319C001300002020-12-23 12:28PM EST130.0064.1869.8071.900.00-10106.54%
VTI210319C001350002020-09-28 12:02PM EST135.0037.9033.8034.800.00--10.00%
VTI210319C001400002021-01-06 2:30PM EST140.0056.0054.8057.500.00-1065.67%
VTI210319C001450002020-12-22 9:50AM EST145.0048.4056.2057.000.00-2289.92%
VTI210319C001470002021-01-26 3:58PM EST147.0053.9048.6050.400.00-3757.08%
VTI210319C001490002020-09-02 2:28PM EST149.0036.5526.8027.300.00--20.00%
VTI210319C001500002021-01-20 9:30AM EST150.0050.2645.1047.700.00-45456.65%
VTI210319C001510002020-12-01 10:29AM EST151.0039.4044.2044.800.00-140.00%
VTI210319C001520002020-12-18 6:12PM EST152.0039.5045.6046.100.00--455.75%
VTI210319C001540002020-11-09 3:12PM EST154.0032.220.000.000.00-110.00%
VTI210319C001550002021-01-13 9:53AM EST155.0044.2540.5042.900.00-1452.89%
VTI210319C001560002020-12-16 11:02AM EST156.0037.4541.4042.200.00-1451.04%
VTI210319C001580002020-12-18 1:35PM EST158.0036.1539.8040.400.00-1151.14%
VTI210319C001600002021-01-20 3:21PM EST160.0042.1234.9038.900.00-103854.24%
VTI210319C001610002020-11-16 12:22PM EST161.0026.9530.3031.100.00-1260.00%
VTI210319C001620002020-08-25 8:36AM EST162.0019.3212.9013.500.00-120.00%
VTI210319C001630002020-12-18 1:33PM EST163.0031.5535.0035.500.00-13048.30%
VTI210319C001640002020-11-03 12:50PM EST164.0015.8128.7029.400.00-4590.00%
VTI210319C001650002021-01-26 2:26PM EST165.0037.2231.8032.800.00-76941.53%
VTI210319C001660002021-01-05 11:59AM EST166.0028.6630.8031.900.00-43141.15%
VTI210319C001670002021-01-21 10:28AM EST167.0035.5229.5031.000.00-37540.75%
VTI210319C001680002021-01-07 3:23PM EST168.0031.6029.3030.000.00-104939.69%
VTI210319C001690002020-12-22 11:32AM EST169.0026.0033.0033.600.00-160260.74%
VTI210319C001700002021-01-27 10:00AM EST170.0028.8027.5028.70-0.90-3.03%116541.64%
VTI210319C001710002021-01-22 9:37AM EST171.0030.2026.2027.200.00-15037.67%
VTI210319C001720002020-11-24 11:48AM EST172.0019.1023.2023.800.00-130.00%
VTI210319C001730002020-12-23 10:40AM EST173.0022.9028.2028.700.00-852151.54%
VTI210319C001740002021-01-27 3:37PM EST174.0023.6024.0024.70-3.87-14.09%124537.11%
VTI210319C001750002021-01-27 2:08PM EST175.0024.9022.8023.80-2.40-8.79%113236.49%
VTI210319C001800002021-01-27 1:15PM EST180.0020.5318.9019.60-0.46-2.19%227534.38%
VTI210319C001850002021-01-27 11:10AM EST185.0016.5514.9015.70-0.45-2.65%221632.55%
VTI210319C001900002021-01-26 1:00PM EST190.0014.1310.4011.800.00-119129.63%
VTI210319C001950002021-01-27 3:59PM EST195.007.927.708.30-2.28-22.35%2622126.89%
VTI210319C002000002021-01-27 3:38PM EST200.004.814.805.30-1.89-28.21%2554724.26%
VTI210319C002050002021-01-27 3:38PM EST205.002.652.453.00-0.95-26.39%1527821.98%
VTI210319C002100002021-01-27 3:54PM EST210.001.341.101.55-0.39-22.54%2725520.53%
VTI210319C002150002021-01-27 3:11PM EST215.000.550.350.65-0.15-21.43%26418.99%
VTI210319C002200002021-01-27 12:53PM EST220.000.130.000.40-0.22-62.86%146519.95%
VTI210319C002250002021-01-26 1:31PM EST225.000.100.000.100.00-252917.92%
VTI210319C002300002021-01-19 3:16PM EST230.000.050.000.400.00-1325.68%
VTI210319C002500002021-01-11 9:35AM EST250.000.010.000.750.00--640.41%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI210319P000850002021-01-25 10:33AM EST85.000.050.000.500.00-19102.34%
VTI210319P000900002020-08-26 10:53AM EST90.000.750.200.950.00--25108.98%
VTI210319P000950002020-12-01 1:03PM EST95.000.600.000.750.00-11195.31%
VTI210319P001000002020-11-03 12:27PM EST100.000.900.000.750.00-52789.21%
VTI210319P001050002020-11-27 9:30AM EST105.000.200.000.250.00-51471.48%
VTI210319P001100002021-01-27 2:22PM EST110.000.200.050.45+0.09+81.82%26373.14%
VTI210319P001150002020-11-25 11:25AM EST115.000.250.000.300.00-262363.38%
VTI210319P001200002021-01-27 12:06PM EST120.000.250.050.50+0.10+66.67%510264.16%
VTI210319P001250002020-11-13 3:15PM EST125.000.720.050.550.00-111860.21%
VTI210319P001300002021-01-20 10:42AM EST130.000.150.050.550.00-15555.57%
VTI210319P001350002021-01-22 11:57AM EST135.000.220.100.500.00-155251.07%
VTI210319P001400002021-01-21 3:51PM EST140.000.300.050.800.00-57556.10%
VTI210319P001450002021-01-05 3:34PM EST145.000.670.150.650.00-14649.07%
VTI210319P001460002021-01-05 10:57AM EST146.000.750.150.950.00-12952.22%
VTI210319P001470002020-11-03 1:22PM EST147.004.300.801.150.00-11,08351.54%
VTI210319P001480002021-01-20 11:03AM EST148.000.330.251.000.00-4550.85%
VTI210319P001490002020-12-29 12:54PM EST149.000.770.401.000.00-153249.88%
VTI210319P001500002021-01-27 3:29PM EST150.000.700.600.95+0.25+55.56%82,61048.32%
VTI210319P001510002021-01-14 10:25AM EST151.000.500.651.100.00-1549.02%
VTI210319P001520002021-01-27 3:33PM EST152.000.600.701.10-0.50-45.45%1948.05%
VTI210319P001530002020-12-28 12:13PM EST153.000.800.551.200.00-11348.07%
VTI210319P001540002020-12-17 11:52AM EST154.001.100.550.800.00-1242.75%
VTI210319P001550002021-01-27 11:54AM EST155.000.550.851.30-0.15-21.43%18947.05%
VTI210319P001570002020-12-08 2:55PM EST157.001.550.650.900.00-8241.11%
VTI210319P001580002020-12-02 11:57AM EST158.001.790.951.250.00-1443.60%
VTI210319P001590002020-12-16 2:40PM EST159.001.650.750.950.00-1239.76%
VTI210319P001600002021-01-27 3:57PM EST160.001.201.101.45+0.60+100.00%2816843.36%
VTI210319P001610002020-12-08 2:55PM EST161.001.780.851.050.00-1138.86%
VTI210319P001620002021-01-21 1:57PM EST162.000.611.251.750.00-1543.67%
VTI210319P001630002021-01-11 2:03PM EST163.000.801.351.800.00-1342.99%
VTI210319P001640002020-12-22 9:30AM EST164.002.150.600.800.00-2433.64%
VTI210319P001650002021-01-27 3:38PM EST165.001.701.451.75+1.00+142.86%6222840.56%
VTI210319P001660002021-01-27 3:14PM EST166.001.501.551.85+0.16+11.94%5003140.22%
VTI210319P001670002021-01-27 3:38PM EST167.001.951.351.95-0.90-31.58%4139.84%
VTI210319P001680002021-01-11 3:46PM EST168.001.501.702.150.00-141840.08%
VTI210319P001690002021-01-27 9:49AM EST169.001.401.802.45+0.50+55.56%122740.81%
VTI210319P001700002021-01-27 3:28PM EST170.002.001.852.25+1.05+110.53%520438.54%
VTI210319P001710002021-01-20 10:53AM EST171.001.022.002.550.00-1339.19%
VTI210319P001720002021-01-19 2:04PM EST172.001.332.152.450.00-110137.51%
VTI210319P001730002021-01-11 1:47PM EST173.001.752.252.700.00-31137.78%
VTI210319P001740002021-01-27 3:22PM EST174.002.352.252.85+0.85+56.67%212437.44%
VTI210319P001750002021-01-27 3:36PM EST175.002.782.502.90+1.58+131.67%11750036.56%
VTI210319P001800002021-01-27 3:33PM EST180.003.503.303.70+1.95+125.81%4339334.43%
VTI210319P001850002021-01-27 3:58PM EST185.004.404.404.70+1.90+76.00%6025932.20%
VTI210319P001900002021-01-27 3:41PM EST190.006.205.506.00+3.25+110.17%4426930.03%
VTI210319P001950002021-01-27 2:16PM EST195.006.007.007.50+2.00+50.00%2213427.28%
VTI210319P002000002021-01-27 11:09AM EST200.007.069.009.60+1.36+23.86%86025.00%
VTI210319P002050002021-01-26 2:31PM EST205.007.4011.7012.800.00-94824.71%
VTI210319P002100002021-01-13 2:24PM EST210.0014.1515.1016.500.00-101524.56%
VTI210319P002150002021-01-27 2:42PM EST215.0018.5018.6022.20+4.18+29.19%1132.20%