Singapore markets close in 2 hours 34 minutes

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
195.91-4.82 (-2.40%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI210219C001600002021-01-26 10:41AM EST160.0041.750.000.000.00-100.00%
VTI210219C001650002020-12-31 2:44PM EST165.0030.050.000.000.00-200.00%
VTI210219C001700002021-01-27 9:51AM EST170.0027.270.000.000.00-500.00%
VTI210219C001750002021-01-27 9:51AM EST175.0022.610.000.000.00-500.00%
VTI210219C001800002021-01-26 1:00PM EST180.0021.680.000.000.00-100.00%
VTI210219C001810002021-01-27 2:28PM EST181.0017.400.000.000.00-200.00%
VTI210219C001820002021-01-27 1:15PM EST182.0017.180.000.000.00-100.00%
VTI210219C001830002020-12-23 11:44AM EST183.0013.3018.4019.100.00--158.70%
VTI210219C001840002021-01-22 12:44PM EST184.0017.760.000.000.00-400.00%
VTI210219C001850002021-01-27 9:30AM EST185.0016.000.000.000.00-100.00%
VTI210219C001860002021-01-20 12:26PM EST186.0016.100.000.000.00-100.00%
VTI210219C001870002021-01-12 10:16AM EST187.0012.250.000.000.00-100.00%
VTI210219C001880002021-01-12 10:59AM EST188.0012.900.000.000.00-1100.00%
VTI210219C001890002021-01-13 10:38AM EST189.0011.930.000.000.00-100.00%
VTI210219C001900002021-01-27 9:58AM EST190.009.700.000.000.00-100.00%
VTI210219C001910002021-01-26 1:07PM EST191.0011.500.000.000.00-100.00%
VTI210219C001920002021-01-27 3:04PM EST192.007.570.000.000.00-100.00%
VTI210219C001930002021-01-27 2:40PM EST193.007.100.000.000.00-200.00%
VTI210219C001940002021-01-27 3:37PM EST194.005.900.000.000.00-100.00%
VTI210219C001950002021-01-27 3:11PM EST195.005.500.000.000.00-900.00%
VTI210219C001960002021-01-27 3:04PM EST196.005.100.000.000.00-400.10%
VTI210219C001970002021-01-27 3:46PM EST197.004.300.000.000.00-8500.78%
VTI210219C001980002021-01-27 3:55PM EST198.003.800.000.000.00-1401.56%
VTI210219C001990002021-01-27 3:05PM EST199.003.100.000.000.00-1601.56%
VTI210219C002000002021-01-27 3:59PM EST200.002.700.000.000.00-9701.56%
VTI210219C002050002021-01-27 3:50PM EST205.000.900.000.000.00-4203.13%
VTI210219C002100002021-01-27 3:56PM EST210.000.210.000.000.00-1106.25%
VTI210219C002150002021-01-27 1:43PM EST215.000.100.000.000.00-506.25%
VTI210219C002200002021-01-27 9:30AM EST220.000.050.000.000.00-1012.50%
VTI210219C002250002021-01-20 11:55AM EST225.000.050.000.000.00--012.50%
VTI210219C002400002021-01-26 9:30AM EST240.000.050.000.000.00-1012.50%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI210219P001400002021-01-07 11:09AM EST140.000.100.000.000.00--025.00%
VTI210219P001450002021-01-27 9:47AM EST145.000.300.000.000.00-1025.00%
VTI210219P001500002021-01-27 2:48PM EST150.000.200.000.000.00-1025.00%
VTI210219P001550002021-01-27 9:45AM EST155.000.200.000.000.00-2025.00%
VTI210219P001600002021-01-27 3:53PM EST160.000.390.000.000.00-1012.50%
VTI210219P001650002021-01-21 2:32PM EST165.000.050.000.000.00-1012.50%
VTI210219P001700002021-01-27 3:37PM EST170.000.850.000.000.00-7012.50%
VTI210219P001750002021-01-27 3:48PM EST175.001.220.000.000.00-20012.50%
VTI210219P001780002021-01-27 9:55AM EST178.000.960.000.000.00-2006.25%
VTI210219P001790002021-01-27 3:37PM EST179.001.650.000.000.00-1606.25%
VTI210219P001800002021-01-27 3:32PM EST180.001.600.000.000.00-2706.25%
VTI210219P001810002021-01-27 1:44PM EST181.001.000.000.000.00-106.25%
VTI210219P001820002021-01-25 10:17AM EST182.000.650.000.000.00-1006.25%
VTI210219P001830002021-01-27 2:37PM EST183.001.600.000.000.00-206.25%
VTI210219P001840002021-01-27 3:56PM EST184.001.800.000.000.00-306.25%
VTI210219P001850002021-01-27 3:57PM EST185.002.400.000.000.00-5506.25%
VTI210219P001860002021-01-27 12:38PM EST186.001.660.000.000.00-806.25%
VTI210219P001870002021-01-27 2:30PM EST187.002.100.000.000.00-103.13%
VTI210219P001880002021-01-27 3:36PM EST188.003.100.000.000.00-1903.13%
VTI210219P001890002021-01-27 10:07AM EST189.002.300.000.000.00-803.13%
VTI210219P001900002021-01-27 3:28PM EST190.003.300.000.000.00-2803.13%
VTI210219P001910002021-01-27 12:06PM EST191.002.800.000.000.00-1003.13%
VTI210219P001920002021-01-27 12:33PM EST192.002.750.000.000.00-401.56%
VTI210219P001930002021-01-27 3:56PM EST193.004.110.000.000.00-1101.56%
VTI210219P001940002021-01-27 2:30PM EST194.003.500.000.000.00-100.78%
VTI210219P001950002021-01-27 3:45PM EST195.005.300.000.000.00-15500.39%
VTI210219P001960002021-01-27 2:27PM EST196.004.080.000.000.00-5500.00%
VTI210219P001970002021-01-27 3:44PM EST197.005.900.000.000.00-400.00%
VTI210219P001980002021-01-27 11:05AM EST198.003.800.000.000.00-100.00%
VTI210219P001990002021-01-26 11:48AM EST199.002.950.000.000.00-200.00%
VTI210219P002000002021-01-27 3:44PM EST200.007.400.000.000.00-1900.00%
VTI210219P002050002021-01-25 12:45PM EST205.006.200.000.000.00-400.00%
VTI210219P002100002021-01-14 3:21PM EST210.0011.300.000.000.00-800.00%
VTI210219P002150002021-01-19 12:14AM EST215.0016.000.000.000.00---0.00%
VTI210219P002200002021-01-27 9:51AM EST220.0022.360.000.000.00-500.00%
VTI210219P002250002021-01-27 9:51AM EST225.0027.510.000.000.00-500.00%