Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,055.99 -2,674.80 (-4.26%) CMC Crypto 200
1,279.51 -59.56 (-4.45%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517C00197000 | 2024-04-30 3:17PM EDT | 197.00 | 53.48 | 51.30 | 55.20 | -2.62 | -4.67% | 1 | 3 | 60.35% |
| VTI240517C00200000 | 2024-04-26 3:42PM EDT | 200.00 | 52.84 | 48.30 | 52.20 | 0.00 | - | 1 | 4 | 57.08% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 43.30 | 47.30 | 0.00 | - | - | 1 | 52.83% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 38.50 | 42.30 | 0.00 | - | 1 | 2 | 71.31% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 33.30 | 37.40 | 0.00 | - | 2 | 3 | 65.20% |
| VTI240517C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 27.96 | 28.40 | 32.30 | 0.00 | - | 2 | 59 | 57.41% |
| VTI240517C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 27.95 | 23.50 | 27.60 | 0.00 | - | 5 | 15 | 52.60% |
| VTI240517C00230000 | 2024-04-25 10:54AM EDT | 230.00 | 18.09 | 18.70 | 22.40 | 0.00 | - | 1 | 48 | 44.04% |
| VTI240517C00235000 | 2024-04-29 3:01PM EDT | 235.00 | 18.00 | 13.70 | 17.60 | 0.00 | - | 5 | 67 | 37.99% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 10.30 | 11.60 | 0.00 | - | 1 | 50 | 24.57% |
| VTI240517C00245000 | 2024-04-30 3:12PM EDT | 245.00 | 7.02 | 5.80 | 7.10 | -2.24 | -24.19% | 1 | 98 | 19.53% |
| VTI240517C00250000 | 2024-04-30 3:30PM EDT | 250.00 | 3.40 | 3.30 | 3.50 | -1.70 | -33.33% | 63 | 475 | 16.27% |
| VTI240517C00255000 | 2024-04-30 3:27PM EDT | 255.00 | 1.20 | 1.15 | 1.25 | -0.90 | -41.47% | 51 | 937 | 14.32% |
| VTI240517C00260000 | 2024-04-30 2:56PM EDT | 260.00 | 0.25 | 0.25 | 0.30 | -0.35 | -58.33% | 100 | 1,182 | 13.26% |
| VTI240517C00265000 | 2024-04-30 1:38PM EDT | 265.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 38 | 505 | 14.31% |
| VTI240517C00270000 | 2024-04-30 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 216 | 16.16% |
| VTI240517C00275000 | 2024-04-30 9:34AM EDT | 275.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 69 | 19.34% |
| VTI240517C00280000 | 2024-04-30 10:06AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 1 | 27 | 22.46% |
| VTI240517C00320000 | 2024-04-25 11:40AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 43.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517P00197000 | 2024-04-19 12:31PM EDT | 197.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 50.39% |
| VTI240517P00200000 | 2024-04-17 10:20AM EDT | 200.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 55.13% |
| VTI240517P00205000 | 2024-04-22 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 51.71% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 33.89% |
| VTI240517P00220000 | 2024-04-29 12:47PM EDT | 220.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 22 | 69 | 27.59% |
| VTI240517P00225000 | 2024-04-24 12:38PM EDT | 225.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 93 | 23.34% |
| VTI240517P00230000 | 2024-04-29 2:48PM EDT | 230.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 127 | 20.51% |
| VTI240517P00235000 | 2024-04-30 2:30PM EDT | 235.00 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 2 | 129 | 18.48% |
| VTI240517P00240000 | 2024-04-30 2:30PM EDT | 240.00 | 0.50 | 0.50 | 0.60 | +0.10 | +25.00% | 66 | 301 | 16.29% |
| VTI240517P00245000 | 2024-04-30 3:15PM EDT | 245.00 | 1.30 | 1.25 | 1.40 | +0.37 | +39.78% | 50 | 273 | 14.83% |
| VTI240517P00250000 | 2024-04-30 3:29PM EDT | 250.00 | 2.95 | 2.85 | 3.00 | +1.05 | +55.26% | 81 | 1,184 | 13.09% |
| VTI240517P00255000 | 2024-04-30 2:50PM EDT | 255.00 | 5.85 | 5.60 | 6.20 | +1.15 | +24.47% | 4 | 789 | 12.88% |
| VTI240517P00260000 | 2024-04-30 10:44AM EDT | 260.00 | 8.00 | 8.20 | 12.10 | +0.22 | +2.83% | 1 | 43 | 24.70% |
| VTI240517P00265000 | 2024-04-26 3:48PM EDT | 265.00 | 13.00 | 13.10 | 17.10 | 0.00 | - | 2 | 3 | 30.86% |
| VTI240517P00270000 | 2024-04-24 3:12PM EDT | 270.00 | 19.80 | 18.20 | 22.00 | 0.00 | - | 1 | 0 | 35.84% |
© 2024 Yahoo. All rights reserved.