UK markets open in 4 hours 28 minutes
NIKKEI 225
39,687.34 +514.19 (+1.31%) HANG SENG
18,090.28 +17.38 (+0.10%) CRUDE OIL
81.07 +0.24 (+0.30%) GOLD FUTURES
2,330.50 -0.30 (-0.01%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,028.38 +1,386.57 (+2.91%)
Vanguard Total Stock Market ETF (VTI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920C00125000 | 2024-06-21 10:24AM EDT | 125.00 | 143.40 | 142.00 | 146.30 | 0.00 | - | 2 | 2 | 74.17% |
| VTI240920C00130000 | 2024-05-21 1:52PM EDT | 130.00 | 134.20 | 137.50 | 140.90 | 0.00 | - | - | 1 | 71.92% |
| VTI240920C00150000 | 2024-06-17 11:57AM EDT | 150.00 | 118.32 | 117.30 | 121.30 | 0.00 | - | - | 7 | 60.89% |
| VTI240920C00175000 | 2024-05-16 11:01AM EDT | 175.00 | 90.62 | 91.20 | 95.20 | 0.00 | - | - | 3 | 55.87% |
| VTI240920C00180000 | 2024-06-17 12:53PM EDT | 180.00 | 89.68 | 88.40 | 91.80 | 0.00 | - | 6 | 12 | 52.00% |
| VTI240920C00185000 | 2024-06-17 1:12PM EDT | 185.00 | 84.65 | 83.00 | 86.90 | 0.00 | - | 12 | 18 | 60.22% |
| VTI240920C00190000 | 2024-06-12 3:22PM EDT | 190.00 | 79.74 | 78.00 | 82.30 | 0.00 | - | - | 20 | 58.80% |
| VTI240920C00195000 | 2024-06-17 12:03PM EDT | 195.00 | 73.95 | 73.10 | 77.40 | 0.00 | - | 30 | 20 | 55.87% |
| VTI240920C00196000 | 2024-03-14 12:02PM EDT | 196.00 | 63.82 | 59.60 | 64.00 | 0.00 | - | 5 | 5 | 0.00% |
| VTI240920C00200000 | 2024-06-17 12:55PM EDT | 200.00 | 69.97 | 68.20 | 72.50 | 0.00 | - | 10 | 6 | 52.95% |
| VTI240920C00210000 | 2024-06-20 11:52AM EDT | 210.00 | 61.23 | 58.50 | 62.70 | 0.00 | - | 2 | 6 | 47.16% |
| VTI240920C00215000 | 2024-06-17 11:56AM EDT | 215.00 | 54.40 | 53.50 | 57.80 | 0.00 | - | 2 | 18 | 44.28% |
| VTI240920C00220000 | 2024-06-17 1:16PM EDT | 220.00 | 50.67 | 48.70 | 53.00 | 0.00 | - | 5 | 69 | 41.74% |
| VTI240920C00225000 | 2024-06-04 10:40AM EDT | 225.00 | 38.45 | 43.80 | 48.10 | 0.00 | - | 5 | 42 | 38.82% |
| VTI240920C00230000 | 2024-06-18 10:30AM EDT | 230.00 | 41.67 | 39.00 | 42.10 | 0.00 | - | 36 | 87 | 32.35% |
| VTI240920C00235000 | 2024-06-20 1:12PM EDT | 235.00 | 36.00 | 34.20 | 38.50 | 0.00 | - | 9 | 136 | 33.50% |
| VTI240920C00240000 | 2024-06-21 9:38AM EDT | 240.00 | 31.10 | 29.50 | 33.80 | 0.00 | - | 1 | 76 | 31.00% |
| VTI240920C00245000 | 2024-06-25 3:37PM EDT | 245.00 | 26.75 | 25.80 | 28.60 | -0.25 | -0.93% | 125 | 432 | 27.11% |
| VTI240920C00250000 | 2024-06-21 3:56PM EDT | 250.00 | 22.13 | 20.20 | 22.80 | -0.25 | -1.12% | 1 | 148 | 21.74% |
| VTI240920C00255000 | 2024-06-25 2:00PM EDT | 255.00 | 17.80 | 16.20 | 20.00 | -1.20 | -6.32% | 7 | 502 | 23.32% |
| VTI240920C00260000 | 2024-06-24 11:23AM EDT | 260.00 | 14.80 | 12.10 | 14.60 | 0.00 | - | 4 | 464 | 18.65% |
| VTI240920C00265000 | 2024-06-25 3:37PM EDT | 265.00 | 9.80 | 8.00 | 10.30 | -0.40 | -3.92% | 82 | 645 | 15.96% |
| VTI240920C00270000 | 2024-06-25 12:23PM EDT | 270.00 | 6.50 | 6.60 | 7.00 | -0.93 | -12.52% | 1 | 318 | 14.51% |
| VTI240920C00275000 | 2024-06-25 1:17PM EDT | 275.00 | 3.90 | 2.65 | 4.60 | -0.78 | -16.67% | 15 | 629 | 13.80% |
| VTI240920C00280000 | 2024-06-25 3:43PM EDT | 280.00 | 2.25 | 2.10 | 2.40 | -0.20 | -8.16% | 2 | 421 | 12.25% |
| VTI240920C00285000 | 2024-06-25 3:05PM EDT | 285.00 | 1.10 | 1.05 | 1.20 | -0.30 | -21.43% | 7 | 239 | 11.55% |
| VTI240920C00290000 | 2024-06-25 2:50PM EDT | 290.00 | 0.54 | 0.45 | 0.55 | -0.18 | -25.00% | 13 | 109 | 11.10% |
| VTI240920C00295000 | 2024-06-24 3:09PM EDT | 295.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 4 | 139 | 11.72% |
| VTI240920C00300000 | 2024-06-20 11:33AM EDT | 300.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 10 | 34 | 13.72% |
| VTI240920C00305000 | 2024-05-17 3:48PM EDT | 305.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 20 | 34 | 17.24% |
| VTI240920C00310000 | 2024-03-25 10:15AM EDT | 310.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 19.19% |
| VTI240920C00330000 | 2024-06-18 9:36AM EDT | 330.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 25.39% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920P00125000 | 2024-06-18 9:36AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 53.91% |
| VTI240920P00130000 | 2024-05-30 10:12AM EDT | 130.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 51.17% |
| VTI240920P00135000 | 2024-05-06 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 66.55% |
| VTI240920P00140000 | 2024-04-18 10:07AM EDT | 140.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 56.06% |
| VTI240920P00145000 | 2024-03-27 12:58PM EDT | 145.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 41 | 41 | 54.30% |
| VTI240920P00150000 | 2024-04-18 10:07AM EDT | 150.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.28% |
| VTI240920P00165000 | 2024-05-06 9:30AM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| VTI240920P00170000 | 2024-05-08 11:01AM EDT | 170.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 51.86% |
| VTI240920P00175000 | 2024-06-17 11:26AM EDT | 175.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 49.00% |
| VTI240920P00180000 | 2024-06-24 10:17AM EDT | 180.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 38.62% |
| VTI240920P00185000 | 2024-02-20 1:32PM EDT | 185.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 45.56% |
| VTI240920P00190000 | 2024-06-18 2:00PM EDT | 190.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 40.88% |
| VTI240920P00193000 | 2024-04-15 2:43PM EDT | 193.00 | 1.10 | 0.15 | 0.75 | 0.00 | - | - | 1 | 39.32% |
| VTI240920P00194000 | 2024-02-09 3:50PM EDT | 194.00 | 1.21 | 0.70 | 1.45 | 0.00 | - | - | 1 | 44.52% |
| VTI240920P00195000 | 2024-04-22 10:36AM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240920P00196000 | 2024-06-12 11:11AM EDT | 196.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 37.77% |
| VTI240920P00199000 | 2024-06-20 9:30AM EDT | 199.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 36.26% |
| VTI240920P00200000 | 2024-06-20 9:30AM EDT | 200.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 117 | 35.74% |
| VTI240920P00205000 | 2024-06-14 10:04AM EDT | 205.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 33.24% |
| VTI240920P00210000 | 2024-05-10 10:52AM EDT | 210.00 | 0.69 | 0.20 | 0.90 | 0.00 | - | 1 | 32 | 31.96% |
| VTI240920P00215000 | 2024-06-06 9:43AM EDT | 215.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 30 | 28.35% |
| VTI240920P00220000 | 2024-06-12 9:30AM EDT | 220.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 33 | 25.95% |
| VTI240920P00225000 | 2024-06-25 1:58PM EDT | 225.00 | 0.50 | 0.20 | 0.80 | -0.15 | -23.08% | 1 | 66 | 23.91% |
| VTI240920P00230000 | 2024-06-24 10:53AM EDT | 230.00 | 0.54 | 0.35 | 0.85 | 0.00 | - | 3 | 95 | 21.84% |
| VTI240920P00235000 | 2024-06-24 10:09AM EDT | 235.00 | 0.68 | 0.65 | 0.80 | 0.00 | - | 1 | 83 | 19.17% |
| VTI240920P00240000 | 2024-06-24 2:24PM EDT | 240.00 | 0.92 | 0.80 | 0.95 | 0.00 | - | 5 | 117 | 17.56% |
| VTI240920P00245000 | 2024-06-24 9:30AM EDT | 245.00 | 1.25 | 1.05 | 1.25 | 0.00 | - | 5 | 164 | 16.36% |
| VTI240920P00250000 | 2024-06-25 9:30AM EDT | 250.00 | 1.75 | 1.35 | 1.60 | +0.17 | +10.76% | 2 | 129 | 14.94% |
| VTI240920P00255000 | 2024-06-24 12:38PM EDT | 255.00 | 2.03 | 1.95 | 2.20 | 0.00 | - | 1 | 193 | 13.81% |
| VTI240920P00260000 | 2024-06-21 3:36PM EDT | 260.00 | 3.10 | 2.75 | 3.00 | 0.00 | - | 35 | 337 | 12.53% |
| VTI240920P00265000 | 2024-06-25 2:08PM EDT | 265.00 | 4.00 | 3.90 | 4.20 | -0.33 | -7.62% | 3 | 71 | 11.32% |
| VTI240920P00270000 | 2024-06-21 2:58PM EDT | 270.00 | 6.35 | 4.50 | 6.00 | 0.00 | - | 16 | 25 | 10.20% |
| VTI240920P00275000 | 2024-06-14 2:49PM EDT | 275.00 | 10.20 | 8.10 | 10.30 | 0.00 | - | 2 | 1 | 12.68% |
| VTI240920P00280000 | 2024-06-21 3:34PM EDT | 280.00 | 12.60 | 10.30 | 14.30 | 0.00 | - | 1 | 3 | 13.74% |
| VTI240920P00295000 | 2024-06-21 10:20AM EDT | 295.00 | 27.10 | 25.00 | 29.20 | 0.00 | - | 2 | 0 | 21.27% |
© 2024 Yahoo. All rights reserved.