Singapore markets close in 2 hours 32 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI230120C000850002020-11-27 11:04AM EST85.00103.50105.50110.400.00-150.00%
VTI230120C000900002020-12-04 9:58AM EST90.0099.92102.00107.000.00-1132.41%
VTI230120C000950002021-01-14 2:46PM EST95.00105.000.000.000.00-300.00%
VTI230120C001000002021-01-21 1:45PM EST100.00102.150.000.000.00-100.00%
VTI230120C001050002020-10-04 11:07PM EST105.0068.9670.2074.500.00--10.00%
VTI230120C001100002020-12-30 12:42PM EST110.0086.000.000.000.00-400.00%
VTI230120C001200002021-01-27 10:10AM EST120.0081.000.000.000.00-100.00%
VTI230120C001300002021-01-13 1:30PM EST130.0073.270.000.000.00-500.00%
VTI230120C001350002021-01-22 2:29PM EST135.0071.000.000.000.00-100.00%
VTI230120C001400002021-01-22 12:13PM EST140.0066.800.000.000.00-100.00%
VTI230120C001500002021-01-25 11:41AM EST150.0058.400.000.000.00-100.00%
VTI230120C001550002020-12-03 2:06PM EST155.0042.4047.3050.000.00--124.83%
VTI230120C001600002021-01-27 1:58PM EST160.0048.000.000.000.00-100.00%
VTI230120C001610002020-12-01 1:33PM EST161.0038.6041.4044.200.00-101122.68%
VTI230120C001620002020-11-16 12:05AM EST162.0030.0037.8039.600.00--317.70%
VTI230120C001640002020-11-30 2:31PM EST164.0034.6039.8042.900.00-5523.49%
VTI230120C001650002021-01-04 9:30AM EST165.0040.500.000.000.00-300.00%
VTI230120C001690002021-01-19 12:04PM EST169.0040.300.000.000.00-100.00%
VTI230120C001700002020-12-28 12:00PM EST170.0037.3038.9042.900.00-1827.52%
VTI230120C001710002021-01-27 9:45AM EST171.0040.000.000.000.00-100.00%
VTI230120C001720002020-09-20 11:13PM EST172.0019.7021.0024.900.00--17.39%
VTI230120C001730002021-01-08 12:29PM EST173.0038.150.000.000.00-100.00%
VTI230120C001740002020-11-16 12:05AM EST174.0015.0029.9031.300.00--117.66%
VTI230120C001750002021-01-07 9:57AM EST175.0037.000.000.000.00-100.00%
VTI230120C001760002020-10-26 9:11AM EST176.0021.600.000.000.00-12380.00%
VTI230120C001770002020-11-16 12:05AM EST177.0022.7027.9030.100.00--218.37%
VTI230120C001790002021-01-19 12:14AM EST179.0033.800.000.000.00--00.00%
VTI230120C001800002021-01-07 9:30AM EST180.0032.200.000.000.00-100.00%
VTI230120C001820002020-11-03 9:44AM EST182.0014.9024.5026.700.00--1017.88%
VTI230120C001830002020-11-25 12:28PM EST183.0022.6026.3028.100.00-11319.81%
VTI230120C001840002020-12-10 1:45PM EST184.0023.9029.9033.500.00-15425.57%
VTI230120C001850002020-11-04 2:01PM EST185.0015.4021.8025.300.00-202118.14%
VTI230120C001860002020-12-04 12:13PM EST186.0023.1025.8027.100.00-272720.38%
VTI230120C001900002021-01-27 3:45PM EST190.0027.500.000.000.00-300.00%
VTI230120C001950002021-01-25 9:31AM EST195.0026.400.000.000.00-100.00%
VTI230120C002000002021-01-27 3:03PM EST200.0023.300.000.000.00-600.39%
VTI230120C002050002021-01-27 2:55PM EST205.0019.600.000.000.00-100.78%
VTI230120C002100002021-01-27 3:15PM EST210.0018.800.000.000.00-900.78%
VTI230120C002150002021-01-25 1:35PM EST215.0015.400.000.000.00-201.56%
VTI230120C002200002021-01-22 3:59PM EST220.0013.000.000.000.00-201.56%
VTI230120C002250002021-01-22 3:57PM EST225.0011.200.000.000.00-301.56%
VTI230120C002300002021-01-19 1:08PM EST230.008.320.000.000.00-203.13%
VTI230120C002350002020-12-31 12:08PM EST235.004.700.000.000.00-4403.13%
VTI230120C002400002021-01-20 3:10PM EST240.005.650.000.000.00-603.13%
VTI230120C002450002021-01-20 1:33PM EST245.004.700.000.000.00-903.13%
VTI230120C002500002021-01-27 10:49AM EST250.004.900.000.000.00-503.13%
VTI230120C002550002021-01-11 2:08PM EST255.004.160.000.000.00-103.13%
VTI230120C002600002021-01-21 11:49AM EST260.002.700.000.000.00-203.13%
VTI230120C002650002020-12-07 10:32AM EST265.001.451.252.450.00-2216.60%
VTI230120C002700002021-01-21 10:13AM EST270.002.700.000.000.00-106.25%
VTI230120C002750002021-01-27 3:55PM EST275.002.800.000.000.00-306.25%
VTI230120C002800002021-01-21 2:40PM EST280.001.850.000.000.00-2106.25%
VTI230120C002850002021-01-19 10:07AM EST285.001.700.000.000.00-106.25%
VTI230120C002900002021-01-21 3:34PM EST290.001.000.000.000.00-306.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI230120P001000002021-01-27 9:36AM EST100.002.750.000.000.00-2012.50%
VTI230120P001050002020-11-10 2:09PM EST105.004.352.054.300.00-1037.49%
VTI230120P001100002020-12-31 12:21PM EST110.003.600.000.000.00-206.25%
VTI230120P001150002020-12-09 1:56PM EST115.004.453.004.700.00-13133.99%
VTI230120P001200002021-01-06 11:15AM EST120.005.440.000.000.00-106.25%
VTI230120P001250002021-01-27 9:53AM EST125.007.200.000.000.00-106.25%
VTI230120P001300002021-01-13 1:30PM EST130.006.020.000.000.00-506.25%
VTI230120P001350002020-12-18 6:12PM EST135.007.756.807.800.00--131.26%
VTI230120P001400002021-01-07 2:27PM EST140.007.850.000.000.00-106.25%
VTI230120P001450002021-01-26 3:58PM EST145.009.000.000.000.00-3503.13%
VTI230120P001500002021-01-22 9:30AM EST150.0010.000.000.000.00-203.13%
VTI230120P001550002020-12-03 3:52PM EST155.0012.2910.9012.100.00-212328.67%
VTI230120P001580002020-12-31 12:24PM EST158.0012.200.000.000.00-103.13%
VTI230120P001600002020-09-23 1:43PM EST160.0022.3117.0018.200.00--133.57%
VTI230120P001640002021-01-19 3:00PM EST164.0013.120.000.000.00--03.13%
VTI230120P001650002021-01-27 11:55AM EST165.0014.760.000.000.00-203.13%
VTI230120P001660002020-12-14 11:46AM EST166.0015.5013.0014.200.00--226.32%
VTI230120P001670002020-09-28 10:38AM EST167.0024.1023.9025.600.00-1038.18%
VTI230120P001690002020-10-28 8:37AM EST169.0022.4016.0016.800.00--227.81%
VTI230120P001700002020-10-05 9:05AM EST170.0024.5019.9022.100.00--132.95%
VTI230120P001750002021-01-27 11:55AM EST175.0018.520.000.000.00-101.56%
VTI230120P001800002021-01-25 3:43PM EST180.0018.400.000.000.00-101.56%
VTI230120P001830002020-11-09 10:42AM EST183.0022.9017.5022.500.00-10010026.97%
VTI230120P001850002021-01-26 11:02AM EST185.0020.100.000.000.00-500.78%
VTI230120P001900002021-01-27 3:45PM EST190.0025.500.000.000.00-300.39%
VTI230120P001950002021-01-27 11:49AM EST195.0025.600.000.000.00-200.10%
VTI230120P002000002021-01-27 11:59AM EST200.0028.990.000.000.00-100.00%
VTI230120P002050002021-01-14 2:19PM EST205.0027.980.000.000.00-7400.00%
VTI230120P002150002021-01-19 12:14AM EST215.0032.080.000.000.00--00.00%
VTI230120P002500002021-01-22 10:28AM EST250.0057.000.000.000.00-200.00%
VTI230120P002900002021-01-19 12:14AM EST290.0091.180.000.000.00--00.00%
VTI230120P002950002021-01-19 12:14AM EST295.0096.000.000.000.00--00.00%