Singapore markets closed

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
197.06-1.73 (-0.87%)
At close: 4:00PM EST

197.55 +0.49 (0.25%)
After hours: 7:26PM EST

In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI210219C001600002020-12-30 11:26AM EST160.0034.8037.2038.700.00--555.25%
VTI210219C001650002020-12-31 2:44PM EST165.0030.0532.4032.900.00-2740.97%
VTI210219C001700002020-12-24 11:29AM EST170.0023.9027.6028.100.00-1137.62%
VTI210219C001750002021-01-15 2:40PM EST175.0023.6522.8023.30-0.67-2.75%1933.75%
VTI210219C001800002020-12-28 10:46AM EST180.0019.0918.2018.60+2.82+17.33%5930.08%
VTI210219C001820002021-01-04 3:13PM EST182.0017.6416.4016.900.00-2429.54%
VTI210219C001830002020-12-23 11:44AM EST183.0013.3015.5016.000.00--128.86%
VTI210219C001840002020-12-23 10:07AM EST184.0012.3514.7015.100.00--428.14%
VTI210219C001850002021-01-13 3:42PM EST185.0014.1213.8014.20-1.43-9.20%123127.37%
VTI210219C001860002021-01-12 10:20AM EST186.0014.5012.9013.400.00-5627.09%
VTI210219C001870002021-01-11 9:48AM EST187.0012.2512.1012.50-1.32-9.73%1626.22%
VTI210219C001880002021-01-12 10:59AM EST188.0012.9012.4012.900.00-111131.62%
VTI210219C001890002021-01-13 10:38AM EST189.0011.9310.4010.800.00-1824.82%
VTI210219C001900002021-01-15 10:15AM EST190.009.809.6010.00-1.48-13.12%25824.26%
VTI210219C001910002021-01-14 11:22AM EST191.009.008.809.20-1.80-16.67%11123.62%
VTI210219C001920002021-01-13 10:34AM EST192.009.508.108.400.00-21322.90%
VTI210219C001930002021-01-13 10:31AM EST193.008.607.307.70-0.12-1.38%19522.53%
VTI210219C001940002021-01-14 11:43AM EST194.007.406.607.00-1.05-12.43%16122.07%
VTI210219C001950002021-01-15 11:28AM EST195.006.205.906.20-0.60-8.82%95421.08%
VTI210219C001960002021-01-15 3:37PM EST196.005.505.205.50-1.18-17.66%46120.40%
VTI210219C001970002021-01-15 12:35PM EST197.004.854.604.90-1.27-20.75%412320.01%
VTI210219C001980002021-01-15 12:21PM EST198.004.403.904.20-1.09-19.85%8311119.07%
VTI210219C001990002021-01-15 1:35PM EST199.003.803.403.60-0.55-12.64%165218.41%
VTI210219C002000002021-01-15 3:11PM EST200.003.222.903.10-0.48-12.97%8331118.00%
VTI210219C002050002021-01-15 3:40PM EST205.001.050.951.05-0.45-30.00%11918115.14%
VTI210219C002100002021-01-15 3:06PM EST210.000.340.250.40-0.10-22.73%713215.28%
VTI210219C002150002021-01-15 1:58PM EST215.000.150.050.25-0.03-16.67%47817.43%
VTI210219C002200002021-01-11 10:08AM EST220.000.150.000.450.00--423.73%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI210219P001400002021-01-07 11:09AM EST140.000.100.000.000.00--025.00%
VTI210219P001450002020-12-28 12:32PM EST145.000.170.001.500.00--561.91%
VTI210219P001500002020-12-31 9:55AM EST150.000.290.001.500.00-2756.25%
VTI210219P001550002021-01-05 11:24AM EST155.000.560.150.650.00-1749.15%
VTI210219P001600002021-01-14 3:50PM EST160.000.250.200.800.00-476445.92%
VTI210219P001650002021-01-14 3:20PM EST165.000.340.300.600.00-43937.89%
VTI210219P001700002021-01-15 1:55PM EST170.000.560.500.70+0.11+24.44%214733.99%
VTI210219P001750002021-01-15 3:06PM EST175.000.810.750.95+0.12+17.39%29931.23%
VTI210219P001780002021-01-15 2:34PM EST178.000.950.951.15+0.05+5.56%1029.57%
VTI210219P001790002021-01-05 2:01PM EST179.002.101.051.250.00--029.19%
VTI210219P001800002021-01-14 3:18PM EST180.001.451.101.25+0.45+45.00%2818128.02%
VTI210219P001810002021-01-14 2:44PM EST181.001.031.201.450.00-102528.25%
VTI210219P001820002021-01-05 11:10AM EST182.003.001.301.550.00-1427.69%
VTI210219P001830002021-01-15 2:55PM EST183.001.501.451.65-3.10-67.39%1427.09%
VTI210219P001840002021-01-12 11:33AM EST184.001.601.551.800.00-45826.73%
VTI210219P001850002021-01-15 2:24PM EST185.001.701.701.90+0.35+25.93%203126.01%
VTI210219P001860002021-01-13 3:07PM EST186.001.901.852.00+0.50+35.71%31325.24%
VTI210219P001870002021-01-15 3:42PM EST187.001.962.002.20+0.31+18.79%4924.96%
VTI210219P001880002021-01-15 2:49PM EST188.002.082.152.40+0.33+18.86%293024.60%
VTI210219P001890002021-01-14 3:38PM EST189.002.002.302.550.00-2623.90%
VTI210219P001900002021-01-15 3:55PM EST190.002.602.502.65+0.45+20.93%3312122.89%
VTI210219P001910002021-01-13 3:29PM EST191.002.302.702.950.00-182922.75%
VTI210219P001920002021-01-14 10:43AM EST192.002.222.953.200.00-84922.29%
VTI210219P001930002021-01-15 3:23PM EST193.003.103.103.40+0.66+27.05%74121.50%
VTI210219P001940002021-01-15 2:03PM EST194.003.303.403.700.00-186221.06%
VTI210219P001950002021-01-15 11:46AM EST195.003.703.703.90+0.76+25.85%266120.08%
VTI210219P001960002021-01-15 12:08PM EST196.004.104.004.30+0.90+28.12%5019.83%
VTI210219P001970002021-01-15 3:28PM EST197.004.264.404.70+0.71+20.00%6019.44%
VTI210219P001980002021-01-13 3:31PM EST198.004.704.705.00+0.60+14.63%22518.51%
VTI210219P001990002021-01-15 10:35AM EST199.005.405.205.50+1.40+35.00%1018.25%
VTI210219P002000002021-01-15 3:19PM EST200.005.355.605.90+0.83+18.36%7017.42%
VTI210219P002050002021-01-04 10:58AM EST205.007.308.609.100.00-2915.77%
VTI210219P002100002021-01-14 3:21PM EST210.0011.3012.9013.400.00-8915.88%