Singapore markets close in 6 hours 53 minutes
Straits Times Index
2,536.88-0.51(-0.02%)Nikkei
23,512.80-3.79(-0.02%)Hang Seng
24,918.78+132.68(+0.54%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
176.84+0.58 (+0.33%)
At close: 4:00PM EDT
Callsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI201120C00130000 | 2020-09-24 3:58PM EDT | 130.00 | 35.17 | 44.80 | 47.40 | 0.00 | - | - | 2 | 69.34% |
| VTI201120C00135000 | 2020-10-23 12:32PM EDT | 135.00 | 39.81 | 40.10 | 42.40 | +8.46 | +26.99% | 2 | 2 | 62.21% |
| VTI201120C00140000 | 2020-10-23 12:32PM EDT | 140.00 | 35.41 | 36.50 | 37.40 | +8.61 | +32.13% | 1 | 10 | 55.27% |
| VTI201120C00150000 | 2020-09-24 10:19AM EDT | 150.00 | 17.60 | 26.80 | 27.60 | 0.00 | - | 1 | 6 | 44.92% |
| VTI201120C00155000 | 2020-10-07 10:25AM EDT | 155.00 | 20.29 | 22.10 | 22.90 | 0.00 | - | 1 | 5 | 41.63% |
| VTI201120C00159000 | 2020-10-22 10:31AM EDT | 159.00 | 17.25 | 18.50 | 19.10 | 0.00 | - | 5 | 2 | 37.70% |
| VTI201120C00160000 | 2020-10-19 3:14PM EDT | 160.00 | 16.90 | 17.60 | 18.20 | 0.00 | - | 1 | 35 | 37.11% |
| VTI201120C00161000 | 2020-09-21 12:13AM EDT | 161.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VTI201120C00162000 | 2020-10-05 12:07AM EDT | 162.00 | 12.75 | 15.80 | 16.30 | 0.00 | - | - | 2 | 34.84% |
| VTI201120C00163000 | 2020-10-20 11:31AM EDT | 163.00 | 14.85 | 15.00 | 15.40 | 0.00 | - | 5 | 57 | 34.06% |
| VTI201120C00164000 | 2020-10-21 1:43PM EDT | 164.00 | 13.52 | 14.20 | 14.50 | 0.00 | - | 5 | 15 | 33.23% |
| VTI201120C00165000 | 2020-10-16 3:56PM EDT | 165.00 | 14.80 | 13.30 | 13.70 | 0.00 | - | 38 | 64 | 33.07% |
| VTI201120C00166000 | 2020-10-08 3:52PM EDT | 166.00 | 12.50 | 12.50 | 12.80 | 0.00 | - | 10 | 11 | 32.07% |
| VTI201120C00167000 | 2020-10-16 11:30AM EDT | 167.00 | 13.59 | 11.70 | 12.00 | 0.00 | - | 1 | 110 | 31.69% |
| VTI201120C00168000 | 2020-10-09 12:40PM EDT | 168.00 | 12.62 | 10.80 | 11.20 | 0.00 | - | 10 | 14 | 31.20% |
| VTI201120C00169000 | 2020-10-09 12:43PM EDT | 169.00 | 11.30 | 10.00 | 10.40 | 0.00 | - | 1 | 7 | 30.60% |
| VTI201120C00170000 | 2020-10-20 9:56AM EDT | 170.00 | 9.30 | 9.30 | 9.60 | 0.00 | - | 30 | 91 | 29.90% |
| VTI201120C00171000 | 2020-10-20 11:11AM EDT | 171.00 | 8.47 | 8.50 | 8.90 | 0.00 | - | 2 | 20 | 29.66% |
| VTI201120C00172000 | 2020-10-19 2:50PM EDT | 172.00 | 7.53 | 7.80 | 8.10 | 0.00 | - | 1 | 35 | 28.72% |
| VTI201120C00173000 | 2020-10-21 1:45PM EDT | 173.00 | 6.83 | 7.10 | 7.40 | 0.00 | - | 5 | 48 | 28.24% |
| VTI201120C00174000 | 2020-10-22 11:49AM EDT | 174.00 | 5.84 | 6.40 | 6.70 | 0.00 | - | 1 | 93 | 27.61% |
| VTI201120C00175000 | 2020-10-23 3:36PM EDT | 175.00 | 5.76 | 5.70 | 6.00 | +0.52 | +9.92% | 129 | 206 | 26.84% |
| VTI201120C00176000 | 2020-10-23 3:18PM EDT | 176.00 | 5.10 | 5.10 | 5.40 | -0.09 | -1.73% | 7 | 35 | 26.45% |
| VTI201120C00177000 | 2020-10-23 12:16PM EDT | 177.00 | 4.19 | 4.50 | 4.70 | -0.41 | -8.91% | 1 | 55 | 25.38% |
| VTI201120C00178000 | 2020-10-22 3:56PM EDT | 178.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 22 | 296 | 24.66% |
| VTI201120C00179000 | 2020-10-23 9:58AM EDT | 179.00 | 3.46 | 3.30 | 3.60 | +0.26 | +8.12% | 2 | 125 | 24.28% |
| VTI201120C00180000 | 2020-10-23 1:31PM EDT | 180.00 | 2.80 | 2.85 | 3.00 | -0.20 | -6.67% | 2 | 241 | 23.17% |
| VTI201120C00181000 | 2020-10-23 12:25PM EDT | 181.00 | 2.12 | 2.40 | 2.60 | -0.26 | -10.92% | 3 | 61 | 22.94% |
| VTI201120C00182000 | 2020-10-23 12:07PM EDT | 182.00 | 1.95 | 1.95 | 2.15 | -0.10 | -4.88% | 4 | 167 | 22.19% |
| VTI201120C00183000 | 2020-10-23 2:32PM EDT | 183.00 | 1.60 | 1.60 | 1.80 | +0.08 | +5.26% | 8 | 103 | 21.80% |
| VTI201120C00184000 | 2020-10-22 3:51PM EDT | 184.00 | 1.45 | 1.25 | 1.45 | 0.00 | - | 1 | 96 | 21.17% |
| VTI201120C00185000 | 2020-10-23 3:50PM EDT | 185.00 | 1.00 | 1.00 | 1.10 | -0.10 | -9.09% | 7 | 197 | 20.22% |
| VTI201120C00186000 | 2020-10-21 12:21PM EDT | 186.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 3 | 52 | 20.46% |
| VTI201120C00187000 | 2020-10-21 3:59PM EDT | 187.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 42 | 160 | 20.53% |
| VTI201120C00190000 | 2020-10-23 3:31PM EDT | 190.00 | 0.27 | 0.20 | 0.40 | -0.06 | -18.18% | 1 | 216 | 19.95% |
| VTI201120C00195000 | 2020-10-20 2:37PM EDT | 195.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 53 | 19.09% |
| VTI201120C00200000 | 2020-10-06 3:13PM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 28.15% |
| VTI201120C00205000 | 2020-10-08 11:53AM EDT | 205.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 4 | 31.40% |
Putsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI201120P00090000 | 2020-09-30 1:48PM EDT | 90.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 6 | 102.34% |
| VTI201120P00105000 | 2020-10-07 2:42PM EDT | 105.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 1 | 86.13% |
| VTI201120P00110000 | 2020-10-07 2:41PM EDT | 110.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 76.95% |
| VTI201120P00120000 | 2020-10-07 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 67.77% |
| VTI201120P00125000 | 2020-09-21 11:55AM EDT | 125.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 0 | 88.96% |
| VTI201120P00130000 | 2020-10-09 1:40PM EDT | 130.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 64.26% |
| VTI201120P00135000 | 2020-10-22 2:28PM EDT | 135.00 | 0.16 | 0.10 | 0.50 | 0.00 | - | 1 | 54 | 55.27% |
| VTI201120P00140000 | 2020-10-23 11:18AM EDT | 140.00 | 0.24 | 0.15 | 0.30 | +0.04 | +20.00% | 20 | 22 | 48.88% |
| VTI201120P00145000 | 2020-10-23 3:59PM EDT | 145.00 | 0.31 | 0.25 | 0.40 | -0.08 | -20.51% | 2 | 38 | 45.17% |
| VTI201120P00150000 | 2020-10-23 2:05PM EDT | 150.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 59 | 234 | 40.70% |
| VTI201120P00155000 | 2020-10-23 3:56PM EDT | 155.00 | 0.75 | 0.60 | 0.75 | -0.10 | -11.76% | 159 | 213 | 37.82% |
| VTI201120P00159000 | 2020-10-23 1:51PM EDT | 159.00 | 1.10 | 0.90 | 1.10 | -0.25 | -18.52% | 21 | 52 | 36.11% |
| VTI201120P00160000 | 2020-10-22 10:40AM EDT | 160.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 1 | 168 | 35.11% |
| VTI201120P00161000 | 2020-10-23 2:50PM EDT | 161.00 | 1.25 | 1.10 | 1.30 | -0.30 | -19.35% | 1 | 4 | 34.99% |
| VTI201120P00162000 | 2020-10-20 3:09PM EDT | 162.00 | 1.70 | 1.20 | 1.40 | 0.00 | - | 2 | 16 | 34.33% |
| VTI201120P00163000 | 2020-10-23 3:54PM EDT | 163.00 | 1.40 | 1.35 | 1.50 | -0.40 | -22.22% | 20 | 40 | 33.57% |
| VTI201120P00164000 | 2020-10-23 3:48PM EDT | 164.00 | 1.60 | 1.45 | 1.65 | -0.15 | -8.57% | 1 | 92 | 33.15% |
| VTI201120P00165000 | 2020-10-23 2:26PM EDT | 165.00 | 1.75 | 1.65 | 1.80 | -0.20 | -10.26% | 2 | 99 | 32.63% |
| VTI201120P00166000 | 2020-10-21 11:16AM EDT | 166.00 | 2.60 | 1.70 | 2.00 | 0.00 | - | 1 | 26 | 32.36% |
| VTI201120P00167000 | 2020-10-23 11:46AM EDT | 167.00 | 2.35 | 2.00 | 2.15 | -0.12 | -4.86% | 1 | 27 | 31.64% |
| VTI201120P00168000 | 2020-10-23 10:31AM EDT | 168.00 | 2.45 | 2.10 | 2.30 | -0.05 | -2.00% | 1 | 220 | 30.82% |
| VTI201120P00169000 | 2020-10-22 12:56PM EDT | 169.00 | 2.91 | 2.35 | 2.55 | 0.00 | - | 5 | 13 | 30.55% |
| VTI201120P00170000 | 2020-10-23 3:38PM EDT | 170.00 | 2.75 | 2.55 | 2.75 | -0.45 | -14.06% | 9 | 465 | 29.83% |
| VTI201120P00171000 | 2020-10-22 10:50AM EDT | 171.00 | 3.99 | 2.75 | 3.10 | 0.00 | - | 6 | 28 | 29.91% |
| VTI201120P00172000 | 2020-10-23 1:17PM EDT | 172.00 | 3.52 | 3.00 | 3.30 | +0.02 | +0.57% | 3 | 42 | 28.97% |
| VTI201120P00173000 | 2020-10-22 10:40AM EDT | 173.00 | 4.50 | 3.30 | 3.60 | 0.00 | - | 5 | 31 | 28.47% |
| VTI201120P00174000 | 2020-10-23 1:33PM EDT | 174.00 | 4.10 | 3.60 | 3.90 | -0.76 | -15.64% | 1 | 39 | 27.83% |
| VTI201120P00175000 | 2020-10-23 3:54PM EDT | 175.00 | 4.10 | 3.90 | 4.20 | -0.32 | -7.24% | 12 | 90 | 27.06% |
| VTI201120P00176000 | 2020-10-23 3:45PM EDT | 176.00 | 4.50 | 4.30 | 4.60 | -0.70 | -13.46% | 6 | 15 | 26.67% |
| VTI201120P00177000 | 2020-10-23 3:45PM EDT | 177.00 | 4.80 | 4.70 | 5.00 | -1.00 | -17.24% | 106 | 58 | 26.12% |
| VTI201120P00178000 | 2020-10-23 3:42PM EDT | 178.00 | 5.30 | 5.10 | 5.40 | -0.92 | -14.79% | 9 | 61 | 25.40% |
| VTI201120P00179000 | 2020-10-23 3:40PM EDT | 179.00 | 5.75 | 5.50 | 5.80 | -0.56 | -8.87% | 24 | 20 | 24.50% |
| VTI201120P00180000 | 2020-10-23 3:54PM EDT | 180.00 | 6.20 | 6.00 | 6.30 | -0.50 | -7.46% | 18 | 42 | 23.94% |
| VTI201120P00181000 | 2020-10-19 4:14PM EDT | 181.00 | 6.40 | 6.50 | 6.80 | 0.00 | - | - | 2 | 23.17% |
| VTI201120P00182000 | 2020-10-23 9:47AM EDT | 182.00 | 6.90 | 7.10 | 7.40 | -1.80 | -20.69% | 1 | 11 | 22.73% |
| VTI201120P00184000 | 2020-10-21 11:58AM EDT | 184.00 | 9.80 | 8.30 | 8.80 | 0.00 | - | 2 | 3 | 22.43% |
| VTI201120P00185000 | 2020-10-07 10:32AM EDT | 185.00 | 12.50 | 9.10 | 9.50 | 0.00 | - | 1 | 9 | 21.95% |
| VTI201120P00190000 | 2020-10-19 1:41PM EDT | 190.00 | 13.60 | 12.90 | 13.90 | 0.00 | - | 2 | 2 | 23.68% |
| VTI201120P00200000 | 2020-10-06 3:58PM EDT | 200.00 | 28.40 | 21.40 | 24.50 | 0.00 | - | 2 | 0 | 40.98% |
| VTI201120P00205000 | 2020-10-09 11:44AM EDT | 205.00 | 27.90 | 26.50 | 30.10 | 0.00 | - | 1 | 0 | 52.00% |
© 2020 Verizon Media. All rights reserved.
