Singapore markets close in 6 hours 53 minutes

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
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI201120C001300002020-09-24 3:58PM EDT130.0035.1744.8047.400.00--269.34%
VTI201120C001350002020-10-23 12:32PM EDT135.0039.8140.1042.40+8.46+26.99%2262.21%
VTI201120C001400002020-10-23 12:32PM EDT140.0035.4136.5037.40+8.61+32.13%11055.27%
VTI201120C001500002020-09-24 10:19AM EDT150.0017.6026.8027.600.00-1644.92%
VTI201120C001550002020-10-07 10:25AM EDT155.0020.2922.1022.900.00-1541.63%
VTI201120C001590002020-10-22 10:31AM EDT159.0017.2518.5019.100.00-5237.70%
VTI201120C001600002020-10-19 3:14PM EDT160.0016.9017.6018.200.00-13537.11%
VTI201120C001610002020-09-21 12:13AM EDT161.0013.100.000.000.00--20.00%
VTI201120C001620002020-10-05 12:07AM EDT162.0012.7515.8016.300.00--234.84%
VTI201120C001630002020-10-20 11:31AM EDT163.0014.8515.0015.400.00-55734.06%
VTI201120C001640002020-10-21 1:43PM EDT164.0013.5214.2014.500.00-51533.23%
VTI201120C001650002020-10-16 3:56PM EDT165.0014.8013.3013.700.00-386433.07%
VTI201120C001660002020-10-08 3:52PM EDT166.0012.5012.5012.800.00-101132.07%
VTI201120C001670002020-10-16 11:30AM EDT167.0013.5911.7012.000.00-111031.69%
VTI201120C001680002020-10-09 12:40PM EDT168.0012.6210.8011.200.00-101431.20%
VTI201120C001690002020-10-09 12:43PM EDT169.0011.3010.0010.400.00-1730.60%
VTI201120C001700002020-10-20 9:56AM EDT170.009.309.309.600.00-309129.90%
VTI201120C001710002020-10-20 11:11AM EDT171.008.478.508.900.00-22029.66%
VTI201120C001720002020-10-19 2:50PM EDT172.007.537.808.100.00-13528.72%
VTI201120C001730002020-10-21 1:45PM EDT173.006.837.107.400.00-54828.24%
VTI201120C001740002020-10-22 11:49AM EDT174.005.846.406.700.00-19327.61%
VTI201120C001750002020-10-23 3:36PM EDT175.005.765.706.00+0.52+9.92%12920626.84%
VTI201120C001760002020-10-23 3:18PM EDT176.005.105.105.40-0.09-1.73%73526.45%
VTI201120C001770002020-10-23 12:16PM EDT177.004.194.504.70-0.41-8.91%15525.38%
VTI201120C001780002020-10-22 3:56PM EDT178.003.903.904.100.00-2229624.66%
VTI201120C001790002020-10-23 9:58AM EDT179.003.463.303.60+0.26+8.12%212524.28%
VTI201120C001800002020-10-23 1:31PM EDT180.002.802.853.00-0.20-6.67%224123.17%
VTI201120C001810002020-10-23 12:25PM EDT181.002.122.402.60-0.26-10.92%36122.94%
VTI201120C001820002020-10-23 12:07PM EDT182.001.951.952.15-0.10-4.88%416722.19%
VTI201120C001830002020-10-23 2:32PM EDT183.001.601.601.80+0.08+5.26%810321.80%
VTI201120C001840002020-10-22 3:51PM EDT184.001.451.251.450.00-19621.17%
VTI201120C001850002020-10-23 3:50PM EDT185.001.001.001.10-0.10-9.09%719720.22%
VTI201120C001860002020-10-21 12:21PM EDT186.001.000.750.950.00-35220.46%
VTI201120C001870002020-10-21 3:59PM EDT187.000.600.550.800.00-4216020.53%
VTI201120C001900002020-10-23 3:31PM EDT190.000.270.200.40-0.06-18.18%121619.95%
VTI201120C001950002020-10-20 2:37PM EDT195.000.150.000.100.00-35319.09%
VTI201120C002000002020-10-06 3:13PM EDT200.000.050.000.300.00--228.15%
VTI201120C002050002020-10-08 11:53AM EDT205.000.100.000.250.00--431.40%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI201120P000900002020-09-30 1:48PM EDT90.000.140.000.150.00--6102.34%
VTI201120P001050002020-10-07 2:42PM EDT105.000.140.000.250.00--186.13%
VTI201120P001100002020-10-07 2:41PM EDT110.000.140.000.200.00--176.95%
VTI201120P001200002020-10-07 9:30AM EDT120.000.100.000.300.00-11067.77%
VTI201120P001250002020-09-21 11:55AM EDT125.000.600.002.250.00--088.96%
VTI201120P001300002020-10-09 1:40PM EDT130.000.130.000.750.00-101664.26%
VTI201120P001350002020-10-22 2:28PM EDT135.000.160.100.500.00-15455.27%
VTI201120P001400002020-10-23 11:18AM EDT140.000.240.150.30+0.04+20.00%202248.88%
VTI201120P001450002020-10-23 3:59PM EDT145.000.310.250.40-0.08-20.51%23845.17%
VTI201120P001500002020-10-23 2:05PM EDT150.000.500.300.500.00-5923440.70%
VTI201120P001550002020-10-23 3:56PM EDT155.000.750.600.75-0.10-11.76%15921337.82%
VTI201120P001590002020-10-23 1:51PM EDT159.001.100.901.10-0.25-18.52%215236.11%
VTI201120P001600002020-10-22 10:40AM EDT160.001.551.001.150.00-116835.11%
VTI201120P001610002020-10-23 2:50PM EDT161.001.251.101.30-0.30-19.35%1434.99%
VTI201120P001620002020-10-20 3:09PM EDT162.001.701.201.400.00-21634.33%
VTI201120P001630002020-10-23 3:54PM EDT163.001.401.351.50-0.40-22.22%204033.57%
VTI201120P001640002020-10-23 3:48PM EDT164.001.601.451.65-0.15-8.57%19233.15%
VTI201120P001650002020-10-23 2:26PM EDT165.001.751.651.80-0.20-10.26%29932.63%
VTI201120P001660002020-10-21 11:16AM EDT166.002.601.702.000.00-12632.36%
VTI201120P001670002020-10-23 11:46AM EDT167.002.352.002.15-0.12-4.86%12731.64%
VTI201120P001680002020-10-23 10:31AM EDT168.002.452.102.30-0.05-2.00%122030.82%
VTI201120P001690002020-10-22 12:56PM EDT169.002.912.352.550.00-51330.55%
VTI201120P001700002020-10-23 3:38PM EDT170.002.752.552.75-0.45-14.06%946529.83%
VTI201120P001710002020-10-22 10:50AM EDT171.003.992.753.100.00-62829.91%
VTI201120P001720002020-10-23 1:17PM EDT172.003.523.003.30+0.02+0.57%34228.97%
VTI201120P001730002020-10-22 10:40AM EDT173.004.503.303.600.00-53128.47%
VTI201120P001740002020-10-23 1:33PM EDT174.004.103.603.90-0.76-15.64%13927.83%
VTI201120P001750002020-10-23 3:54PM EDT175.004.103.904.20-0.32-7.24%129027.06%
VTI201120P001760002020-10-23 3:45PM EDT176.004.504.304.60-0.70-13.46%61526.67%
VTI201120P001770002020-10-23 3:45PM EDT177.004.804.705.00-1.00-17.24%1065826.12%
VTI201120P001780002020-10-23 3:42PM EDT178.005.305.105.40-0.92-14.79%96125.40%
VTI201120P001790002020-10-23 3:40PM EDT179.005.755.505.80-0.56-8.87%242024.50%
VTI201120P001800002020-10-23 3:54PM EDT180.006.206.006.30-0.50-7.46%184223.94%
VTI201120P001810002020-10-19 4:14PM EDT181.006.406.506.800.00--223.17%
VTI201120P001820002020-10-23 9:47AM EDT182.006.907.107.40-1.80-20.69%11122.73%
VTI201120P001840002020-10-21 11:58AM EDT184.009.808.308.800.00-2322.43%
VTI201120P001850002020-10-07 10:32AM EDT185.0012.509.109.500.00-1921.95%
VTI201120P001900002020-10-19 1:41PM EDT190.0013.6012.9013.900.00-2223.68%
VTI201120P002000002020-10-06 3:58PM EDT200.0028.4021.4024.500.00-2040.98%
VTI201120P002050002020-10-09 11:44AM EDT205.0027.9026.5030.100.00-1052.00%