Singapore markets close in 8 hours
Straits Times Index
3,154.69 +9.93 (+0.32%) Nikkei
37,810.22 -151.58 (-0.40%) Hang Seng
16,251.84 +2.87 (+0.02%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,517.25 -2,477.55 (-3.87%) CMC Crypto 200
885.54 0.00 (0.00%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240419C00195000 | 2024-04-01 10:34AM EDT | 195.00 | 65.40 | 51.60 | 54.80 | 0.00 | - | 1 | 3 | 187.11% |
| VTI240419C00200000 | 2024-04-08 10:05AM EDT | 200.00 | 57.88 | 46.70 | 49.80 | 0.00 | - | 1 | 5 | 173.63% |
| VTI240419C00205000 | 2024-04-10 11:10AM EDT | 205.00 | 50.39 | 41.70 | 44.80 | 0.00 | - | 1 | 2 | 157.03% |
| VTI240419C00210000 | 2024-04-11 10:24AM EDT | 210.00 | 39.10 | 36.70 | 39.90 | -5.56 | -12.45% | 1 | 2 | 143.16% |
| VTI240419C00215000 | 2024-04-12 10:16AM EDT | 215.00 | 40.20 | 31.70 | 34.90 | 0.00 | - | 1 | 29 | 126.66% |
| VTI240419C00220000 | 2024-04-17 12:07PM EDT | 220.00 | 28.50 | 26.70 | 29.90 | -0.77 | -2.63% | 1 | 37 | 110.16% |
| VTI240419C00225000 | 2024-04-15 12:09PM EDT | 225.00 | 28.12 | 21.60 | 24.90 | 0.00 | - | 1 | 17 | 91.75% |
| VTI240419C00230000 | 2024-04-17 10:40AM EDT | 230.00 | 19.75 | 16.70 | 19.90 | -5.48 | -21.72% | 6 | 113 | 77.00% |
| VTI240419C00235000 | 2024-04-17 11:30AM EDT | 235.00 | 13.40 | 11.70 | 14.90 | -2.60 | -16.25% | 10 | 39 | 59.96% |
| VTI240419C00240000 | 2024-04-17 10:27AM EDT | 240.00 | 9.70 | 6.70 | 9.90 | -2.05 | -17.45% | 5 | 57 | 71.92% |
| VTI240419C00245000 | 2024-04-17 3:24PM EDT | 245.00 | 3.50 | 2.85 | 3.50 | -1.50 | -30.00% | 67 | 100 | 25.59% |
| VTI240419C00250000 | 2024-04-17 3:58PM EDT | 250.00 | 0.59 | 0.40 | 0.60 | -1.11 | -65.29% | 96 | 402 | 20.12% |
| VTI240419C00255000 | 2024-04-17 3:13PM EDT | 255.00 | 0.05 | 0.05 | 0.10 | -0.16 | -76.19% | 60 | 791 | 24.32% |
| VTI240419C00260000 | 2024-04-17 2:57PM EDT | 260.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 132 | 1,408 | 32.62% |
| VTI240419C00265000 | 2024-04-16 3:35PM EDT | 265.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,243 | 42.97% |
| VTI240419C00270000 | 2024-04-15 3:55PM EDT | 270.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 531 | 53.13% |
| VTI240419C00275000 | 2024-04-11 3:07PM EDT | 275.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 57.42% |
| VTI240419C00280000 | 2024-04-04 3:08PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 200 | 66.02% |
| VTI240419C00285000 | 2024-04-04 9:43AM EDT | 285.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 74.22% |
| VTI240419C00290000 | 2024-02-22 2:41PM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 120.90% |
| VTI240419C00315000 | 2024-04-11 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 119.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240419P00195000 | 2024-03-12 3:45PM EDT | 195.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 121.88% |
| VTI240419P00196000 | 2024-03-21 9:30AM EDT | 196.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 119.53% |
| VTI240419P00197000 | 2024-02-15 10:52AM EDT | 197.00 | 1.19 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 126.56% |
| VTI240419P00198000 | 2024-03-01 10:30AM EDT | 198.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 130.47% |
| VTI240419P00200000 | 2024-03-14 1:10PM EDT | 200.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 134.38% |
| VTI240419P00205000 | 2024-03-13 11:26AM EDT | 205.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 124.22% |
| VTI240419P00210000 | 2024-04-04 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 50 | 52 | 113.09% |
| VTI240419P00215000 | 2024-03-21 10:32AM EDT | 215.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 113.87% |
| VTI240419P00220000 | 2024-04-15 1:52PM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 500 | 74.80% |
| VTI240419P00225000 | 2024-03-26 3:07PM EDT | 225.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 83.40% |
| VTI240419P00230000 | 2024-04-11 10:16AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 61 | 67.97% |
| VTI240419P00235000 | 2024-04-12 3:09PM EDT | 235.00 | 0.05 | 0.00 | 0.55 | -0.14 | -73.68% | 1 | 82 | 57.91% |
| VTI240419P00240000 | 2024-04-17 12:58PM EDT | 240.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 13 | 183 | 28.37% |
| VTI240419P00245000 | 2024-04-17 3:47PM EDT | 245.00 | 0.35 | 0.35 | 0.50 | -0.10 | -22.22% | 84 | 661 | 20.17% |
| VTI240419P00250000 | 2024-04-17 3:50PM EDT | 250.00 | 2.50 | 2.40 | 2.90 | +0.70 | +38.89% | 59 | 655 | 19.80% |
| VTI240419P00255000 | 2024-04-17 3:13PM EDT | 255.00 | 7.45 | 6.40 | 7.50 | +2.45 | +49.00% | 36 | 480 | 27.69% |
| VTI240419P00260000 | 2024-04-17 2:37PM EDT | 260.00 | 9.80 | 10.20 | 13.40 | -0.40 | -3.92% | 31 | 6 | 66.75% |
| VTI240419P00265000 | 2024-04-09 10:11AM EDT | 265.00 | 6.00 | 15.20 | 18.40 | 0.00 | - | 1 | 0 | 83.01% |
| VTI240419P00270000 | 2024-04-17 3:40PM EDT | 270.00 | 22.50 | 21.20 | 23.30 | +7.51 | +50.10% | 2 | 0 | 95.41% |
| VTI240419P00275000 | 2024-04-16 12:22PM EDT | 275.00 | 25.19 | 25.20 | 28.40 | 0.00 | - | 1 | 0 | 112.40% |
| VTI240419P00285000 | 2024-03-06 2:03PM EDT | 285.00 | 30.90 | 25.40 | 29.90 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240419P00300000 | 2024-03-25 3:48PM EDT | 300.00 | 41.76 | 50.20 | 53.40 | 0.00 | - | 1 | 0 | 174.90% |
© 2024 Yahoo. All rights reserved.