UK markets open in 3 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,506.61 +299.48 (+1.64%) CRUDE OIL
79.11 +0.16 (+0.20%) GOLD FUTURES
2,310.10 +0.50 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,259.81 +1,398.08 (+3.05%)
Vanguard Total Stock Market ETF (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 | 2024-05-02 9:53AM EDT | 197.00 | 52.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517C00200000 | 2024-04-30 3:55PM EDT | 200.00 | 50.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI240517C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI240517C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTI240517C00230000 | 2024-05-02 1:44PM EDT | 230.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI240517C00235000 | 2024-05-01 1:28PM EDT | 235.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517C00245000 | 2024-05-02 10:46AM EDT | 245.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VTI240517C00250000 | 2024-05-02 3:23PM EDT | 250.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VTI240517C00255000 | 2024-05-02 3:59PM EDT | 255.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| VTI240517C00260000 | 2024-05-02 3:30PM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| VTI240517C00265000 | 2024-05-02 1:49PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| VTI240517C00270000 | 2024-05-02 11:03AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VTI240517C00275000 | 2024-04-30 9:34AM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240517C00280000 | 2024-04-30 10:06AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240517C00320000 | 2024-04-25 11:40AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517P00197000 | 2024-04-19 12:31PM EDT | 197.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI240517P00200000 | 2024-05-01 12:25PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTI240517P00205000 | 2024-04-22 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VTI240517P00220000 | 2024-04-29 12:47PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| VTI240517P00225000 | 2024-05-02 12:17PM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240517P00230000 | 2024-05-01 2:49PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VTI240517P00235000 | 2024-05-02 11:43AM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTI240517P00240000 | 2024-05-02 3:59PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| VTI240517P00245000 | 2024-05-02 3:40PM EDT | 245.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| VTI240517P00250000 | 2024-05-02 2:33PM EDT | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 0.39% |
| VTI240517P00255000 | 2024-05-01 3:55PM EDT | 255.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VTI240517P00260000 | 2024-05-01 11:15AM EDT | 260.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240517P00265000 | 2024-05-02 3:03PM EDT | 265.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI240517P00270000 | 2024-04-24 3:12PM EDT | 270.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.