Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,914.64 +1,576.75 (+2.53%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
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:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517C00197000 | 2024-04-01 10:34AM EDT | 197.00 | 64.15 | 47.00 | 50.50 | 0.00 | - | 1 | 3 | 66.10% |
| VTI240517C00200000 | 2024-04-08 10:05AM EDT | 200.00 | 58.74 | 45.50 | 47.50 | 0.00 | - | 1 | 5 | 53.52% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 39.30 | 42.60 | 0.00 | - | - | 1 | 57.83% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 34.60 | 37.70 | 0.00 | - | 1 | 2 | 52.88% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 29.60 | 32.80 | 0.00 | - | 2 | 3 | 47.85% |
| VTI240517C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 27.96 | 25.00 | 27.90 | -0.74 | -2.58% | 2 | 57 | 42.71% |
| VTI240517C00225000 | 2024-04-19 10:31AM EDT | 225.00 | 22.87 | 20.10 | 23.10 | -3.35 | -12.78% | 9 | 9 | 37.96% |
| VTI240517C00230000 | 2024-04-19 3:57PM EDT | 230.00 | 16.86 | 14.90 | 18.40 | -6.74 | -28.56% | 2 | 20 | 33.37% |
| VTI240517C00235000 | 2024-04-18 3:16PM EDT | 235.00 | 13.90 | 11.30 | 13.80 | -0.20 | -1.42% | 2 | 66 | 28.72% |
| VTI240517C00240000 | 2024-04-19 2:55PM EDT | 240.00 | 8.50 | 7.20 | 9.40 | -2.80 | -24.78% | 22 | 50 | 24.06% |
| VTI240517C00245000 | 2024-04-19 2:50PM EDT | 245.00 | 5.00 | 5.10 | 5.30 | -1.56 | -23.78% | 99 | 60 | 19.14% |
| VTI240517C00250000 | 2024-04-19 3:57PM EDT | 250.00 | 2.59 | 2.55 | 2.70 | -1.01 | -28.06% | 269 | 118 | 17.20% |
| VTI240517C00255000 | 2024-04-19 3:57PM EDT | 255.00 | 1.15 | 1.05 | 1.15 | -0.45 | -28.13% | 162 | 497 | 15.99% |
| VTI240517C00260000 | 2024-04-19 3:50PM EDT | 260.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 103 | 739 | 15.21% |
| VTI240517C00265000 | 2024-04-19 2:03PM EDT | 265.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 31 | 363 | 15.43% |
| VTI240517C00270000 | 2024-04-19 12:34PM EDT | 270.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 4 | 201 | 17.24% |
| VTI240517C00275000 | 2024-04-19 12:12PM EDT | 275.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 2 | 70 | 19.97% |
| VTI240517C00280000 | 2024-04-04 3:00PM EDT | 280.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 27 | 25.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517P00200000 | 2024-04-17 10:20AM EDT | 200.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 16 | 46.66% |
| VTI240517P00220000 | 2024-04-19 3:51PM EDT | 220.00 | 0.40 | 0.35 | 0.50 | +0.06 | +17.65% | 4 | 55 | 26.22% |
| VTI240517P00225000 | 2024-04-19 1:30PM EDT | 225.00 | 0.50 | 0.55 | 0.60 | +0.06 | +13.64% | 8 | 48 | 22.90% |
| VTI240517P00230000 | 2024-04-19 3:15PM EDT | 230.00 | 0.90 | 0.85 | 0.95 | +0.23 | +34.33% | 23 | 81 | 21.05% |
| VTI240517P00235000 | 2024-04-19 3:42PM EDT | 235.00 | 1.50 | 1.35 | 1.50 | +0.30 | +25.00% | 22 | 83 | 19.04% |
| VTI240517P00240000 | 2024-04-19 3:51PM EDT | 240.00 | 2.50 | 2.30 | 2.45 | +0.65 | +35.14% | 107 | 174 | 17.16% |
| VTI240517P00245000 | 2024-04-19 3:53PM EDT | 245.00 | 4.10 | 3.90 | 4.20 | +0.90 | +28.12% | 564 | 175 | 15.93% |
| VTI240517P00250000 | 2024-04-19 3:46PM EDT | 250.00 | 6.68 | 6.40 | 6.70 | +1.53 | +29.71% | 31 | 1,680 | 14.09% |
| VTI240517P00255000 | 2024-04-19 1:46PM EDT | 255.00 | 9.20 | 9.80 | 11.40 | +0.65 | +7.60% | 9 | 821 | 18.43% |
| VTI240517P00260000 | 2024-04-17 9:30AM EDT | 260.00 | 10.07 | 13.30 | 16.70 | 0.00 | - | 1 | 92 | 24.95% |
| VTI240517P00265000 | 2024-04-17 2:37PM EDT | 265.00 | 14.80 | 18.30 | 21.50 | 0.00 | - | 26 | 0 | 28.49% |
| VTI240517P00270000 | 2024-04-17 12:11PM EDT | 270.00 | 22.00 | 23.30 | 26.50 | 0.00 | - | 1 | 0 | 32.78% |
© 2024 Yahoo. All rights reserved.