UK markets open in 4 hours 16 minutes
NIKKEI 225
39,715.69 +542.54 (+1.38%) HANG SENG
18,095.71 +22.81 (+0.13%) CRUDE OIL
81.08 +0.25 (+0.31%) GOLD FUTURES
2,332.20 +1.40 (+0.06%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,983.89 +1,291.71 (+2.71%)
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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI241220C00125000 | 2024-04-23 2:09PM EDT | 125.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| VTI241220C00205000 | 2024-06-21 3:46PM EDT | 205.00 | 67.47 | 65.60 | 69.60 | 0.00 | - | 1 | 1 | 40.24% |
| VTI241220C00210000 | 2024-06-20 10:45AM EDT | 210.00 | 64.20 | 60.90 | 64.90 | 0.00 | - | - | 11 | 38.44% |
| VTI241220C00215000 | 2024-06-21 3:41PM EDT | 215.00 | 57.57 | 56.10 | 60.20 | 0.00 | - | 2 | 4 | 36.60% |
| VTI241220C00220000 | 2024-06-21 3:04PM EDT | 220.00 | 51.30 | 51.50 | 55.50 | 0.00 | - | 3 | 52 | 34.73% |
| VTI241220C00225000 | 2024-06-14 3:22PM EDT | 225.00 | 47.37 | 46.80 | 50.90 | 0.00 | - | 2 | 15 | 33.02% |
| VTI241220C00230000 | 2024-06-21 10:02AM EDT | 230.00 | 44.90 | 42.30 | 46.30 | 0.00 | - | 12 | 21 | 31.25% |
| VTI241220C00235000 | 2024-06-20 1:12PM EDT | 235.00 | 39.55 | 37.80 | 41.80 | 0.00 | - | 97 | 116 | 29.58% |
| VTI241220C00240000 | 2024-06-21 1:15PM EDT | 240.00 | 35.32 | 33.10 | 37.30 | 0.00 | - | 4 | 23 | 27.83% |
| VTI241220C00245000 | 2024-06-21 12:27PM EDT | 245.00 | 31.10 | 29.00 | 33.00 | 0.00 | - | 4 | 11 | 26.30% |
| VTI241220C00250000 | 2024-06-18 3:58PM EDT | 250.00 | 27.74 | 24.80 | 28.40 | 0.00 | - | 1 | 7 | 24.18% |
| VTI241220C00255000 | 2024-06-25 3:42PM EDT | 255.00 | 20.71 | 22.00 | 24.40 | -3.09 | -12.98% | 5 | 49 | 22.82% |
| VTI241220C00260000 | 2024-06-25 1:50PM EDT | 260.00 | 18.75 | 18.60 | 19.30 | +0.05 | +0.27% | 8 | 170 | 19.71% |
| VTI241220C00265000 | 2024-06-24 9:43AM EDT | 265.00 | 15.40 | 14.60 | 16.70 | 0.00 | - | 2 | 127 | 19.85% |
| VTI241220C00270000 | 2024-06-25 2:39PM EDT | 270.00 | 11.95 | 11.40 | 12.40 | -0.43 | -3.47% | 1 | 79 | 17.35% |
| VTI241220C00275000 | 2024-06-25 9:50AM EDT | 275.00 | 9.20 | 8.80 | 9.50 | -0.50 | -5.15% | 2 | 175 | 16.35% |
| VTI241220C00280000 | 2024-06-25 10:54AM EDT | 280.00 | 6.50 | 6.20 | 6.90 | -0.10 | -1.52% | 1 | 116 | 15.28% |
| VTI241220C00285000 | 2024-06-25 2:19PM EDT | 285.00 | 4.64 | 4.40 | 4.80 | -0.09 | -1.90% | 27 | 84 | 14.37% |
| VTI241220C00290000 | 2024-06-25 12:09PM EDT | 290.00 | 3.01 | 2.90 | 3.30 | -0.19 | -5.94% | 16 | 103 | 13.81% |
| VTI241220C00295000 | 2024-06-24 9:54AM EDT | 295.00 | 2.20 | 1.85 | 2.15 | 0.00 | - | 6 | 18 | 13.27% |
| VTI241220C00300000 | 2024-06-25 10:03AM EDT | 300.00 | 1.31 | 1.10 | 1.40 | -0.09 | -6.43% | 17 | 29 | 12.97% |
| VTI241220C00305000 | 2024-06-24 11:54AM EDT | 305.00 | 0.89 | 0.05 | 0.90 | 0.00 | - | 3 | 4 | 12.78% |
| VTI241220C00310000 | 2024-06-21 3:12PM EDT | 310.00 | 0.58 | 0.35 | 0.55 | 0.00 | - | 1 | 3 | 12.56% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI241220P00125000 | 2024-05-03 12:18PM EDT | 125.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 56.37% |
| VTI241220P00130000 | 2024-05-30 3:34PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.39% |
| VTI241220P00135000 | 2024-05-03 12:32PM EDT | 135.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 51.86% |
| VTI241220P00150000 | 2024-06-21 12:18PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 44.75% |
| VTI241220P00185000 | 2024-04-23 10:10AM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| VTI241220P00195000 | 2024-06-21 3:49PM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VTI241220P00198000 | 2024-05-28 11:27AM EDT | 198.00 | 0.87 | 0.40 | 1.10 | 0.00 | - | 1 | 1 | 27.78% |
| VTI241220P00199000 | 2024-06-10 10:54AM EDT | 199.00 | 0.78 | 0.50 | 1.10 | 0.00 | - | - | 1 | 27.41% |
| VTI241220P00200000 | 2024-06-03 9:52AM EDT | 200.00 | 0.92 | 0.50 | 1.00 | 0.00 | - | 6 | 17 | 26.49% |
| VTI241220P00205000 | 2024-06-14 3:57PM EDT | 205.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| VTI241220P00210000 | 2024-06-17 9:47AM EDT | 210.00 | 1.11 | 0.85 | 1.15 | 0.00 | - | 1 | 5 | 23.58% |
| VTI241220P00215000 | 2024-06-25 9:30AM EDT | 215.00 | 1.20 | 1.00 | 1.30 | -0.45 | -27.27% | 1 | 3 | 22.41% |
| VTI241220P00220000 | 2024-06-20 11:36AM EDT | 220.00 | 1.30 | 1.20 | 1.45 | 0.00 | - | 1 | 6 | 21.16% |
| VTI241220P00225000 | 2024-06-04 10:30AM EDT | 225.00 | 2.10 | 1.35 | 1.80 | 0.00 | - | 1 | 7 | 20.47% |
| VTI241220P00230000 | 2024-06-14 10:38AM EDT | 230.00 | 1.80 | 1.70 | 2.00 | 0.00 | - | 1 | 2 | 19.14% |
| VTI241220P00235000 | 2024-06-24 9:31AM EDT | 235.00 | 2.20 | 2.00 | 2.30 | 0.00 | - | 1 | 82 | 17.98% |
| VTI241220P00240000 | 2024-06-21 3:55PM EDT | 240.00 | 2.62 | 2.35 | 2.75 | 0.00 | - | 1 | 15 | 17.02% |
| VTI241220P00245000 | 2024-06-21 3:55PM EDT | 245.00 | 3.12 | 2.25 | 3.30 | 0.00 | - | 18 | 29 | 16.05% |
| VTI241220P00250000 | 2024-06-24 12:01PM EDT | 250.00 | 3.70 | 3.40 | 3.90 | 0.00 | - | 2 | 76 | 14.93% |
| VTI241220P00255000 | 2024-06-14 9:41AM EDT | 255.00 | 4.80 | 3.40 | 4.80 | 0.00 | - | 1 | 7 | 14.05% |
| VTI241220P00260000 | 2024-06-21 10:19AM EDT | 260.00 | 6.20 | 4.80 | 5.90 | 0.00 | - | 21 | 38 | 13.11% |
| VTI241220P00265000 | 2024-06-25 2:33PM EDT | 265.00 | 7.10 | 6.70 | 7.30 | -0.50 | -6.58% | 1 | 16 | 12.18% |
| VTI241220P00270000 | 2024-05-29 9:30AM EDT | 270.00 | 13.26 | 8.10 | 9.10 | 0.00 | - | 1 | 0 | 11.28% |
| VTI241220P00280000 | 2024-06-21 10:19AM EDT | 280.00 | 14.50 | 12.10 | 15.60 | 0.00 | - | 2 | 1 | 11.60% |
| VTI241220P00285000 | 2024-06-21 10:19AM EDT | 285.00 | 18.00 | 15.50 | 19.90 | 0.00 | - | 2 | 1 | 12.56% |
© 2024 Yahoo. All rights reserved.