UK markets open in 4 hours 11 minutes
NIKKEI 225
39,718.44 +545.29 (+1.39%) HANG SENG
18,071.07 -1.83 (-0.01%) CRUDE OIL
81.08 +0.25 (+0.31%) GOLD FUTURES
2,332.60 +1.80 (+0.08%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,967.67 +1,162.46 (+2.43%)
Vanguard Total Stock Market ETF (VTI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117C00090000 | 2024-06-21 9:41AM EDT | 90.00 | 178.37 | 176.60 | 181.00 | 0.00 | - | 1 | 9 | 52.93% |
| VTI250117C00095000 | 2023-05-04 2:30PM EDT | 95.00 | 109.50 | 118.50 | 123.50 | 0.00 | - | 3 | 7 | 0.00% |
| VTI250117C00100000 | 2024-06-12 9:37AM EDT | 100.00 | 167.85 | 167.00 | 171.20 | 0.00 | - | 3 | 17 | 59.86% |
| VTI250117C00105000 | 2024-06-12 9:37AM EDT | 105.00 | 163.05 | 162.10 | 166.10 | 0.00 | - | 1 | 28 | 57.08% |
| VTI250117C00110000 | 2023-11-20 1:43PM EDT | 110.00 | 117.85 | 125.30 | 129.00 | 0.00 | - | 1 | 16 | 0.00% |
| VTI250117C00115000 | 2023-10-12 9:54AM EDT | 115.00 | 106.33 | 104.50 | 109.50 | 0.00 | - | 2 | 4 | 0.00% |
| VTI250117C00120000 | 2024-05-01 12:26PM EDT | 120.00 | 130.60 | 139.60 | 144.30 | 0.00 | - | 5 | 13 | 0.00% |
| VTI250117C00125000 | 2024-06-04 2:48PM EDT | 125.00 | 137.55 | 142.70 | 146.70 | 0.00 | - | 18 | 22 | 55.23% |
| VTI250117C00130000 | 2023-10-31 10:52AM EDT | 130.00 | 81.50 | 98.50 | 103.50 | 0.00 | - | 1 | 12 | 0.00% |
| VTI250117C00135000 | 2023-08-17 3:08PM EDT | 135.00 | 90.00 | 91.30 | 95.50 | 0.00 | - | 1 | 3 | 0.00% |
| VTI250117C00140000 | 2024-02-02 11:06AM EDT | 140.00 | 106.50 | 116.30 | 121.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTI250117C00145000 | 2024-06-24 9:30AM EDT | 145.00 | 125.70 | 123.10 | 127.50 | 0.00 | - | 1 | 11 | 50.10% |
| VTI250117C00150000 | 2024-06-24 9:53AM EDT | 150.00 | 120.50 | 118.20 | 122.50 | 0.00 | - | 1 | 11 | 58.59% |
| VTI250117C00155000 | 2023-12-26 2:23PM EDT | 155.00 | 87.85 | 89.60 | 94.50 | 0.00 | - | 1 | 3 | 0.00% |
| VTI250117C00160000 | 2024-01-22 10:30AM EDT | 160.00 | 86.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VTI250117C00165000 | 2024-06-24 2:51PM EDT | 165.00 | 105.90 | 104.00 | 108.10 | 0.00 | - | 1 | 10 | 52.81% |
| VTI250117C00170000 | 2024-06-17 12:30PM EDT | 170.00 | 100.50 | 99.20 | 103.20 | 0.00 | - | 1 | 10 | 50.57% |
| VTI250117C00175000 | 2024-06-20 10:41AM EDT | 175.00 | 99.00 | 94.40 | 98.40 | 0.00 | - | 3 | 10 | 48.69% |
| VTI250117C00180000 | 2024-01-22 2:04PM EDT | 180.00 | 67.66 | 72.40 | 75.00 | 0.00 | - | 3 | 97 | 0.00% |
| VTI250117C00185000 | 2024-06-12 10:44AM EDT | 185.00 | 87.05 | 84.80 | 88.80 | 0.00 | - | 1 | 211 | 44.92% |
| VTI250117C00186000 | 2023-09-28 2:50PM EDT | 186.00 | 42.40 | 32.90 | 34.20 | 0.00 | - | 8 | 1 | 0.00% |
| VTI250117C00187000 | 2023-10-02 3:55PM EDT | 187.00 | 40.90 | 35.80 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| VTI250117C00188000 | 2023-06-02 9:30AM EDT | 188.00 | 41.00 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 0.00% |
| VTI250117C00189000 | 2023-04-27 2:18PM EDT | 189.00 | 38.50 | 36.80 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
| VTI250117C00190000 | 2024-06-14 11:24AM EDT | 190.00 | 77.95 | 80.10 | 84.40 | 0.00 | - | 1 | 23 | 44.09% |
| VTI250117C00191000 | 2023-07-14 2:57PM EDT | 191.00 | 50.00 | 46.80 | 49.90 | 0.00 | - | 1 | 3 | 0.00% |
| VTI250117C00192000 | 2024-01-03 10:33AM EDT | 192.00 | 52.00 | 58.60 | 61.30 | 0.00 | - | 6 | 9 | 0.00% |
| VTI250117C00193000 | 2024-01-16 10:40AM EDT | 193.00 | 51.00 | 62.30 | 65.50 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117C00194000 | 2024-04-11 2:32PM EDT | 194.00 | 70.00 | 67.10 | 71.90 | 0.00 | - | 1 | 5 | 0.00% |
| VTI250117C00195000 | 2024-03-20 3:05PM EDT | 195.00 | 69.78 | 56.20 | 59.50 | 0.00 | - | 1 | 5 | 0.00% |
| VTI250117C00196000 | 2023-10-27 11:36AM EDT | 196.00 | 27.60 | 41.60 | 43.90 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117C00197000 | 2023-10-24 9:49AM EDT | 197.00 | 30.60 | 40.20 | 44.00 | 0.00 | - | 8 | 12 | 0.00% |
| VTI250117C00198000 | 2024-02-06 11:00AM EDT | 198.00 | 55.00 | 62.60 | 67.50 | 0.00 | - | 1 | 2 | 0.00% |
| VTI250117C00199000 | 2023-12-22 1:06PM EDT | 199.00 | 49.00 | 50.50 | 53.30 | 0.00 | - | 1 | 6 | 0.00% |
| VTI250117C00200000 | 2024-06-24 9:52AM EDT | 200.00 | 72.40 | 70.60 | 74.90 | 0.00 | - | 2 | 103 | 40.47% |
| VTI250117C00205000 | 2024-06-06 9:30AM EDT | 205.00 | 63.80 | 65.90 | 70.20 | 0.00 | - | 2 | 43 | 38.75% |
| VTI250117C00210000 | 2024-06-12 9:30AM EDT | 210.00 | 61.80 | 61.20 | 65.50 | 0.00 | - | 2 | 145 | 37.01% |
| VTI250117C00215000 | 2024-06-24 1:29PM EDT | 215.00 | 58.00 | 56.80 | 60.80 | 0.00 | - | 1 | 286 | 35.24% |
| VTI250117C00220000 | 2024-06-20 9:30AM EDT | 220.00 | 55.20 | 51.90 | 56.20 | 0.00 | - | 1 | 130 | 33.62% |
| VTI250117C00225000 | 2024-06-24 11:23AM EDT | 225.00 | 50.50 | 47.30 | 51.30 | 0.00 | - | 1 | 470 | 31.42% |
| VTI250117C00230000 | 2024-06-20 1:10PM EDT | 230.00 | 45.08 | 43.30 | 46.70 | 0.00 | - | 1 | 548 | 29.74% |
| VTI250117C00235000 | 2024-06-21 10:50AM EDT | 235.00 | 39.80 | 38.30 | 42.60 | 0.00 | - | 1 | 275 | 28.81% |
| VTI250117C00240000 | 2024-06-20 11:59AM EDT | 240.00 | 36.70 | 33.80 | 38.20 | 0.00 | - | 16 | 321 | 27.27% |
| VTI250117C00245000 | 2024-06-24 12:02PM EDT | 245.00 | 32.50 | 30.50 | 32.60 | 0.00 | - | 3 | 265 | 23.85% |
| VTI250117C00250000 | 2024-06-24 10:16AM EDT | 250.00 | 28.40 | 25.10 | 29.20 | 0.00 | - | 7 | 531 | 23.60% |
| VTI250117C00255000 | 2024-06-21 2:27PM EDT | 255.00 | 23.60 | 23.20 | 24.10 | 0.00 | - | 5 | 178 | 20.80% |
| VTI250117C00260000 | 2024-06-25 12:48PM EDT | 260.00 | 19.70 | 19.40 | 20.30 | -0.90 | -4.37% | 46 | 538 | 19.62% |
| VTI250117C00265000 | 2024-06-25 3:25PM EDT | 265.00 | 16.19 | 15.90 | 16.70 | +0.19 | +1.19% | 4 | 276 | 18.45% |
| VTI250117C00270000 | 2024-06-25 2:04PM EDT | 270.00 | 12.64 | 12.70 | 13.30 | -0.16 | -1.25% | 1 | 172 | 17.25% |
| VTI250117C00275000 | 2024-06-24 2:51PM EDT | 275.00 | 10.20 | 9.80 | 10.30 | 0.00 | - | 6 | 186 | 16.20% |
| VTI250117C00280000 | 2024-06-24 9:44AM EDT | 280.00 | 7.57 | 5.60 | 7.80 | 0.00 | - | 2 | 202 | 15.38% |
| VTI250117C00285000 | 2024-06-25 2:01PM EDT | 285.00 | 5.33 | 5.20 | 5.60 | -0.41 | -7.14% | 2 | 749 | 14.49% |
| VTI250117C00290000 | 2024-06-25 3:14PM EDT | 290.00 | 3.67 | 3.50 | 4.00 | -0.33 | -8.25% | 8 | 278 | 13.96% |
| VTI250117C00295000 | 2024-06-24 12:02PM EDT | 295.00 | 2.65 | 1.65 | 2.70 | 0.00 | - | 1 | 65 | 13.37% |
| VTI250117C00300000 | 2024-06-24 2:01PM EDT | 300.00 | 1.75 | 1.50 | 1.95 | -0.15 | -7.89% | 1 | 280 | 13.32% |
| VTI250117C00305000 | 2024-06-12 10:26AM EDT | 305.00 | 1.10 | 0.95 | 1.25 | 0.00 | - | 3 | 112 | 12.90% |
| VTI250117C00310000 | 2024-06-21 2:39PM EDT | 310.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 2 | 36 | 12.83% |
| VTI250117C00315000 | 2024-06-21 3:13PM EDT | 315.00 | 0.54 | 0.35 | 0.60 | 0.00 | - | 1 | 18 | 12.91% |
| VTI250117C00320000 | 2024-04-10 9:30AM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| VTI250117C00325000 | 2024-05-16 3:46PM EDT | 325.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 8 | 8 | 15.54% |
| VTI250117C00330000 | 2024-06-21 3:42PM EDT | 330.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 28 | 15.27% |
| VTI250117C00335000 | 2024-04-04 1:53PM EDT | 335.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 17.44% |
| VTI250117C00340000 | 2024-05-21 9:46AM EDT | 340.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 18.35% |
| VTI250117C00345000 | 2024-05-21 9:46AM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 198 | 19.24% |
| VTI250117C00350000 | 2024-06-20 11:33AM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 355 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117P00090000 | 2024-04-10 3:23PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 62.84% |
| VTI250117P00095000 | 2024-03-28 9:50AM EDT | 95.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 68.19% |
| VTI250117P00100000 | 2024-04-05 3:45PM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 31 | 51.17% |
| VTI250117P00105000 | 2024-03-19 3:27PM EDT | 105.00 | 0.16 | 0.05 | 0.50 | 0.00 | - | 3 | 10 | 55.18% |
| VTI250117P00110000 | 2024-05-09 11:52AM EDT | 110.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 52.59% |
| VTI250117P00115000 | 2024-02-07 1:06PM EDT | 115.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | 24 | 27 | 58.84% |
| VTI250117P00120000 | 2024-05-09 10:13AM EDT | 120.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 55.57% |
| VTI250117P00125000 | 2023-11-02 9:41AM EDT | 125.00 | 1.10 | 0.10 | 2.05 | 0.00 | - | 1 | 0 | 56.43% |
| VTI250117P00130000 | 2024-04-19 2:57PM EDT | 130.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| VTI250117P00135000 | 2024-06-24 10:53AM EDT | 135.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 1 | 14 | 40.87% |
| VTI250117P00140000 | 2024-05-09 10:16AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 45.92% |
| VTI250117P00145000 | 2024-06-24 10:53AM EDT | 145.00 | 0.17 | 0.10 | 1.15 | 0.00 | - | 1 | 2 | 47.23% |
| VTI250117P00150000 | 2024-04-30 9:58AM EDT | 150.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 40 | 41.60% |
| VTI250117P00155000 | 2024-06-03 1:41PM EDT | 155.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 17 | 39.53% |
| VTI250117P00160000 | 2024-04-22 9:30AM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| VTI250117P00165000 | 2024-06-10 11:40AM EDT | 165.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 30 | 35.60% |
| VTI250117P00170000 | 2024-05-16 1:29PM EDT | 170.00 | 0.43 | 0.20 | 0.70 | 0.00 | - | 3 | 111 | 33.28% |
| VTI250117P00175000 | 2024-06-13 3:15PM EDT | 175.00 | 0.53 | 0.25 | 0.85 | 0.00 | - | 1 | 42 | 32.59% |
| VTI250117P00180000 | 2024-06-18 2:10PM EDT | 180.00 | 0.50 | 0.35 | 0.95 | 0.00 | - | 1 | 67 | 31.43% |
| VTI250117P00185000 | 2024-06-17 3:34PM EDT | 185.00 | 0.60 | 0.40 | 1.00 | 0.00 | - | 30 | 118 | 29.91% |
| VTI250117P00186000 | 2023-12-15 4:01PM EDT | 186.00 | 2.90 | 2.10 | 2.65 | 0.00 | - | 1 | 11 | 36.93% |
| VTI250117P00187000 | 2024-04-24 2:39PM EDT | 187.00 | 1.50 | 0.50 | 1.25 | 0.00 | - | 5 | 5 | 30.57% |
| VTI250117P00188000 | 2024-03-19 3:27PM EDT | 188.00 | 1.65 | 1.85 | 2.15 | 0.00 | - | 3 | 7 | 34.20% |
| VTI250117P00189000 | 2024-03-19 3:27PM EDT | 189.00 | 1.75 | 1.95 | 2.25 | 0.00 | - | 3 | 6 | 34.19% |
| VTI250117P00190000 | 2024-06-17 3:37PM EDT | 190.00 | 0.70 | 0.45 | 1.10 | 0.00 | - | 50 | 321 | 28.68% |
| VTI250117P00191000 | 2024-06-10 9:35AM EDT | 191.00 | 0.95 | 0.50 | 1.10 | 0.00 | - | 1 | 1 | 28.31% |
| VTI250117P00192000 | 2023-11-02 10:01AM EDT | 192.00 | 7.20 | 4.10 | 4.50 | 0.00 | - | 1 | 22 | 40.07% |
| VTI250117P00193000 | 2023-10-09 12:21PM EDT | 193.00 | 8.30 | 5.90 | 6.40 | 0.00 | - | 1 | 74 | 44.50% |
| VTI250117P00194000 | 2024-06-10 10:29AM EDT | 194.00 | 1.00 | 0.55 | 1.20 | 0.00 | - | 1 | 9 | 27.75% |
| VTI250117P00195000 | 2024-06-17 3:31PM EDT | 195.00 | 0.75 | 0.55 | 0.00 | 0.00 | - | 20 | 30 | 6.25% |
| VTI250117P00196000 | 2023-12-01 10:31AM EDT | 196.00 | 5.73 | 2.70 | 4.50 | 0.00 | - | 1 | 1 | 38.23% |
| VTI250117P00197000 | 2024-03-21 10:34AM EDT | 197.00 | 1.64 | 2.50 | 2.85 | 0.00 | - | 2 | 122 | 32.99% |
| VTI250117P00198000 | 2024-05-20 2:44PM EDT | 198.00 | 1.00 | 0.50 | 1.25 | 0.00 | - | 1 | 12 | 26.55% |
| VTI250117P00199000 | 2024-04-16 12:11PM EDT | 199.00 | 2.60 | 0.70 | 1.45 | 0.00 | - | 1 | 48 | 27.09% |
| VTI250117P00200000 | 2024-06-24 3:42PM EDT | 200.00 | 0.90 | 0.90 | 1.35 | 0.00 | - | 10 | 298 | 26.29% |
| VTI250117P00205000 | 2024-06-18 2:43PM EDT | 205.00 | 1.00 | 0.95 | 1.25 | 0.00 | - | 1 | 432 | 24.09% |
| VTI250117P00210000 | 2024-06-10 9:35AM EDT | 210.00 | 1.40 | 1.10 | 1.40 | 0.00 | - | 1 | 194 | 22.95% |
| VTI250117P00215000 | 2024-06-20 2:18PM EDT | 215.00 | 1.50 | 1.25 | 1.55 | 0.00 | - | 50 | 518 | 21.75% |
| VTI250117P00220000 | 2024-06-24 12:22PM EDT | 220.00 | 1.63 | 1.45 | 1.70 | 0.00 | - | 1 | 119 | 20.49% |
| VTI250117P00225000 | 2024-06-25 1:37PM EDT | 225.00 | 1.90 | 1.70 | 1.95 | -0.05 | -2.56% | 2 | 261 | 19.46% |
| VTI250117P00230000 | 2024-06-17 2:49PM EDT | 230.00 | 2.24 | 1.95 | 2.25 | 0.00 | - | 1 | 192 | 18.44% |
| VTI250117P00235000 | 2024-06-20 2:00PM EDT | 235.00 | 2.60 | 0.00 | 2.75 | 0.00 | - | 46 | 480 | 17.74% |
| VTI250117P00240000 | 2024-06-24 3:43PM EDT | 240.00 | 3.06 | 2.85 | 3.10 | 0.00 | - | 1 | 179 | 16.53% |
| VTI250117P00245000 | 2024-06-18 3:43PM EDT | 245.00 | 3.48 | 3.30 | 3.70 | 0.00 | - | 1 | 703 | 15.64% |
| VTI250117P00250000 | 2024-06-25 12:48PM EDT | 250.00 | 4.50 | 4.00 | 4.40 | 0.00 | - | 2 | 96 | 14.69% |
| VTI250117P00255000 | 2024-06-20 11:04AM EDT | 255.00 | 4.90 | 4.90 | 5.30 | 0.00 | - | 21 | 58 | 13.79% |
| VTI250117P00260000 | 2024-06-24 3:58PM EDT | 260.00 | 6.58 | 5.90 | 6.50 | -0.12 | -1.79% | 2 | 53 | 13.00% |
| VTI250117P00265000 | 2024-05-17 10:43AM EDT | 265.00 | 10.45 | 8.20 | 8.60 | 0.00 | - | 1 | 5 | 12.97% |
| VTI250117P00270000 | 2024-06-25 2:10PM EDT | 270.00 | 9.10 | 9.00 | 10.60 | -0.30 | -3.19% | 1 | 5 | 12.35% |
| VTI250117P00275000 | 2024-06-24 9:51AM EDT | 275.00 | 11.80 | 10.20 | 11.90 | 0.00 | - | 1 | 1 | 10.33% |
| VTI250117P00280000 | 2024-06-03 12:52PM EDT | 280.00 | 21.75 | 12.10 | 16.30 | 0.00 | - | 3 | 3 | 11.75% |
| VTI250117P00285000 | 2023-07-24 11:39AM EDT | 285.00 | 58.80 | 62.90 | 67.10 | 0.00 | - | 1 | 0 | 68.88% |
| VTI250117P00290000 | 2023-07-18 9:57AM EDT | 290.00 | 64.70 | 71.10 | 73.90 | 0.00 | - | 1 | 0 | 74.19% |
| VTI250117P00295000 | 2023-07-10 1:08PM EDT | 295.00 | 76.30 | 70.50 | 75.50 | 0.00 | - | - | 0 | 70.65% |
| VTI250117P00300000 | 2024-01-10 1:42PM EDT | 300.00 | 62.50 | 48.60 | 53.50 | 0.00 | - | 2 | 0 | 42.14% |
| VTI250117P00310000 | 2023-06-21 2:56PM EDT | 310.00 | 92.20 | 82.00 | 87.00 | 0.00 | - | - | 0 | 72.14% |
| VTI250117P00350000 | 2024-04-01 10:30AM EDT | 350.00 | 90.34 | 100.20 | 104.10 | 0.00 | - | - | 0 | 56.49% |
© 2024 Yahoo. All rights reserved.