Singapore markets closed
Straits Times Index
3,004.87+4.87(+0.16%)Nikkei
28,519.18-179.08(-0.62%)Hang Seng
28,573.86+77.00(+0.27%)
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
Callsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI210219C00160000 | 2020-12-30 11:26AM EST | 160.00 | 34.80 | 37.20 | 38.70 | 0.00 | - | - | 5 | 55.25% |
| VTI210219C00165000 | 2020-12-31 2:44PM EST | 165.00 | 30.05 | 32.40 | 32.90 | 0.00 | - | 2 | 7 | 40.97% |
| VTI210219C00170000 | 2020-12-24 11:29AM EST | 170.00 | 23.90 | 27.60 | 28.10 | 0.00 | - | 1 | 1 | 37.62% |
| VTI210219C00175000 | 2021-01-15 2:40PM EST | 175.00 | 23.65 | 22.80 | 23.30 | -0.67 | -2.75% | 1 | 9 | 33.75% |
| VTI210219C00180000 | 2020-12-28 10:46AM EST | 180.00 | 19.09 | 18.20 | 18.60 | +2.82 | +17.33% | 5 | 9 | 30.08% |
| VTI210219C00182000 | 2021-01-04 3:13PM EST | 182.00 | 17.64 | 16.40 | 16.90 | 0.00 | - | 2 | 4 | 29.54% |
| VTI210219C00183000 | 2020-12-23 11:44AM EST | 183.00 | 13.30 | 15.50 | 16.00 | 0.00 | - | - | 1 | 28.86% |
| VTI210219C00184000 | 2020-12-23 10:07AM EST | 184.00 | 12.35 | 14.70 | 15.10 | 0.00 | - | - | 4 | 28.14% |
| VTI210219C00185000 | 2021-01-13 3:42PM EST | 185.00 | 14.12 | 13.80 | 14.20 | -1.43 | -9.20% | 12 | 31 | 27.37% |
| VTI210219C00186000 | 2021-01-12 10:20AM EST | 186.00 | 14.50 | 12.90 | 13.40 | 0.00 | - | 5 | 6 | 27.09% |
| VTI210219C00187000 | 2021-01-11 9:48AM EST | 187.00 | 12.25 | 12.10 | 12.50 | -1.32 | -9.73% | 1 | 6 | 26.22% |
| VTI210219C00188000 | 2021-01-12 10:59AM EST | 188.00 | 12.90 | 12.40 | 12.90 | 0.00 | - | 11 | 11 | 31.62% |
| VTI210219C00189000 | 2021-01-13 10:38AM EST | 189.00 | 11.93 | 10.40 | 10.80 | 0.00 | - | 1 | 8 | 24.82% |
| VTI210219C00190000 | 2021-01-15 10:15AM EST | 190.00 | 9.80 | 9.60 | 10.00 | -1.48 | -13.12% | 2 | 58 | 24.26% |
| VTI210219C00191000 | 2021-01-14 11:22AM EST | 191.00 | 9.00 | 8.80 | 9.20 | -1.80 | -16.67% | 1 | 11 | 23.62% |
| VTI210219C00192000 | 2021-01-13 10:34AM EST | 192.00 | 9.50 | 8.10 | 8.40 | 0.00 | - | 2 | 13 | 22.90% |
| VTI210219C00193000 | 2021-01-13 10:31AM EST | 193.00 | 8.60 | 7.30 | 7.70 | -0.12 | -1.38% | 1 | 95 | 22.53% |
| VTI210219C00194000 | 2021-01-14 11:43AM EST | 194.00 | 7.40 | 6.60 | 7.00 | -1.05 | -12.43% | 1 | 61 | 22.07% |
| VTI210219C00195000 | 2021-01-15 11:28AM EST | 195.00 | 6.20 | 5.90 | 6.20 | -0.60 | -8.82% | 9 | 54 | 21.08% |
| VTI210219C00196000 | 2021-01-15 3:37PM EST | 196.00 | 5.50 | 5.20 | 5.50 | -1.18 | -17.66% | 4 | 61 | 20.40% |
| VTI210219C00197000 | 2021-01-15 12:35PM EST | 197.00 | 4.85 | 4.60 | 4.90 | -1.27 | -20.75% | 4 | 123 | 20.01% |
| VTI210219C00198000 | 2021-01-15 12:21PM EST | 198.00 | 4.40 | 3.90 | 4.20 | -1.09 | -19.85% | 83 | 111 | 19.07% |
| VTI210219C00199000 | 2021-01-15 1:35PM EST | 199.00 | 3.80 | 3.40 | 3.60 | -0.55 | -12.64% | 16 | 52 | 18.41% |
| VTI210219C00200000 | 2021-01-15 3:11PM EST | 200.00 | 3.22 | 2.90 | 3.10 | -0.48 | -12.97% | 83 | 311 | 18.00% |
| VTI210219C00205000 | 2021-01-15 3:40PM EST | 205.00 | 1.05 | 0.95 | 1.05 | -0.45 | -30.00% | 119 | 181 | 15.14% |
| VTI210219C00210000 | 2021-01-15 3:06PM EST | 210.00 | 0.34 | 0.25 | 0.40 | -0.10 | -22.73% | 7 | 132 | 15.28% |
| VTI210219C00215000 | 2021-01-15 1:58PM EST | 215.00 | 0.15 | 0.05 | 0.25 | -0.03 | -16.67% | 4 | 78 | 17.43% |
| VTI210219C00220000 | 2021-01-11 10:08AM EST | 220.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 4 | 23.73% |
Putsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI210219P00140000 | 2021-01-07 11:09AM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VTI210219P00145000 | 2020-12-28 12:32PM EST | 145.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | - | 5 | 61.91% |
| VTI210219P00150000 | 2020-12-31 9:55AM EST | 150.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 56.25% |
| VTI210219P00155000 | 2021-01-05 11:24AM EST | 155.00 | 0.56 | 0.15 | 0.65 | 0.00 | - | 1 | 7 | 49.15% |
| VTI210219P00160000 | 2021-01-14 3:50PM EST | 160.00 | 0.25 | 0.20 | 0.80 | 0.00 | - | 47 | 64 | 45.92% |
| VTI210219P00165000 | 2021-01-14 3:20PM EST | 165.00 | 0.34 | 0.30 | 0.60 | 0.00 | - | 4 | 39 | 37.89% |
| VTI210219P00170000 | 2021-01-15 1:55PM EST | 170.00 | 0.56 | 0.50 | 0.70 | +0.11 | +24.44% | 2 | 147 | 33.99% |
| VTI210219P00175000 | 2021-01-15 3:06PM EST | 175.00 | 0.81 | 0.75 | 0.95 | +0.12 | +17.39% | 2 | 99 | 31.23% |
| VTI210219P00178000 | 2021-01-15 2:34PM EST | 178.00 | 0.95 | 0.95 | 1.15 | +0.05 | +5.56% | 1 | 0 | 29.57% |
| VTI210219P00179000 | 2021-01-05 2:01PM EST | 179.00 | 2.10 | 1.05 | 1.25 | 0.00 | - | - | 0 | 29.19% |
| VTI210219P00180000 | 2021-01-14 3:18PM EST | 180.00 | 1.45 | 1.10 | 1.25 | +0.45 | +45.00% | 28 | 181 | 28.02% |
| VTI210219P00181000 | 2021-01-14 2:44PM EST | 181.00 | 1.03 | 1.20 | 1.45 | 0.00 | - | 10 | 25 | 28.25% |
| VTI210219P00182000 | 2021-01-05 11:10AM EST | 182.00 | 3.00 | 1.30 | 1.55 | 0.00 | - | 1 | 4 | 27.69% |
| VTI210219P00183000 | 2021-01-15 2:55PM EST | 183.00 | 1.50 | 1.45 | 1.65 | -3.10 | -67.39% | 1 | 4 | 27.09% |
| VTI210219P00184000 | 2021-01-12 11:33AM EST | 184.00 | 1.60 | 1.55 | 1.80 | 0.00 | - | 4 | 58 | 26.73% |
| VTI210219P00185000 | 2021-01-15 2:24PM EST | 185.00 | 1.70 | 1.70 | 1.90 | +0.35 | +25.93% | 20 | 31 | 26.01% |
| VTI210219P00186000 | 2021-01-13 3:07PM EST | 186.00 | 1.90 | 1.85 | 2.00 | +0.50 | +35.71% | 3 | 13 | 25.24% |
| VTI210219P00187000 | 2021-01-15 3:42PM EST | 187.00 | 1.96 | 2.00 | 2.20 | +0.31 | +18.79% | 4 | 9 | 24.96% |
| VTI210219P00188000 | 2021-01-15 2:49PM EST | 188.00 | 2.08 | 2.15 | 2.40 | +0.33 | +18.86% | 29 | 30 | 24.60% |
| VTI210219P00189000 | 2021-01-14 3:38PM EST | 189.00 | 2.00 | 2.30 | 2.55 | 0.00 | - | 2 | 6 | 23.90% |
| VTI210219P00190000 | 2021-01-15 3:55PM EST | 190.00 | 2.60 | 2.50 | 2.65 | +0.45 | +20.93% | 33 | 121 | 22.89% |
| VTI210219P00191000 | 2021-01-13 3:29PM EST | 191.00 | 2.30 | 2.70 | 2.95 | 0.00 | - | 18 | 29 | 22.75% |
| VTI210219P00192000 | 2021-01-14 10:43AM EST | 192.00 | 2.22 | 2.95 | 3.20 | 0.00 | - | 8 | 49 | 22.29% |
| VTI210219P00193000 | 2021-01-15 3:23PM EST | 193.00 | 3.10 | 3.10 | 3.40 | +0.66 | +27.05% | 7 | 41 | 21.50% |
| VTI210219P00194000 | 2021-01-15 2:03PM EST | 194.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 18 | 62 | 21.06% |
| VTI210219P00195000 | 2021-01-15 11:46AM EST | 195.00 | 3.70 | 3.70 | 3.90 | +0.76 | +25.85% | 26 | 61 | 20.08% |
| VTI210219P00196000 | 2021-01-15 12:08PM EST | 196.00 | 4.10 | 4.00 | 4.30 | +0.90 | +28.12% | 5 | 0 | 19.83% |
| VTI210219P00197000 | 2021-01-15 3:28PM EST | 197.00 | 4.26 | 4.40 | 4.70 | +0.71 | +20.00% | 6 | 0 | 19.44% |
| VTI210219P00198000 | 2021-01-13 3:31PM EST | 198.00 | 4.70 | 4.70 | 5.00 | +0.60 | +14.63% | 2 | 25 | 18.51% |
| VTI210219P00199000 | 2021-01-15 10:35AM EST | 199.00 | 5.40 | 5.20 | 5.50 | +1.40 | +35.00% | 1 | 0 | 18.25% |
| VTI210219P00200000 | 2021-01-15 3:19PM EST | 200.00 | 5.35 | 5.60 | 5.90 | +0.83 | +18.36% | 7 | 0 | 17.42% |
| VTI210219P00205000 | 2021-01-04 10:58AM EST | 205.00 | 7.30 | 8.60 | 9.10 | 0.00 | - | 2 | 9 | 15.77% |
| VTI210219P00210000 | 2021-01-14 3:21PM EST | 210.00 | 11.30 | 12.90 | 13.40 | 0.00 | - | 8 | 9 | 15.88% |
© 2021 Verizon Media. All rights reserved.
