UK markets open in 4 hours 31 minutes
NIKKEI 225
39,694.63 +521.48 (+1.33%) HANG SENG
18,094.74 +21.84 (+0.12%) CRUDE OIL
81.04 +0.21 (+0.26%) GOLD FUTURES
2,328.90 -1.90 (-0.08%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,020.91 +1,360.02 (+2.85%)
Vanguard Total Stock Market ETF (VTI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI260116C00105000 | 2024-06-21 10:02AM EDT | 105.00 | 164.70 | 162.50 | 167.50 | 0.00 | - | 2 | 15 | 52.94% |
| VTI260116C00110000 | 2024-06-12 12:37PM EDT | 110.00 | 158.70 | 158.00 | 163.00 | 0.00 | - | 5 | 6 | 52.23% |
| VTI260116C00115000 | 2024-05-02 10:09AM EDT | 115.00 | 139.50 | 146.50 | 151.50 | 0.00 | - | 3 | 18 | 0.00% |
| VTI260116C00120000 | 2024-06-12 12:10PM EDT | 120.00 | 149.20 | 149.00 | 154.00 | 0.00 | - | 30 | 19 | 50.54% |
| VTI260116C00125000 | 2024-06-12 12:39PM EDT | 125.00 | 144.80 | 144.50 | 149.50 | 0.00 | - | 15 | 20 | 49.61% |
| VTI260116C00130000 | 2024-06-05 12:28PM EDT | 130.00 | 137.19 | 140.00 | 145.00 | 0.00 | - | 1 | 9 | 48.63% |
| VTI260116C00135000 | 2024-05-30 9:37AM EDT | 135.00 | 130.37 | 135.00 | 140.00 | 0.00 | - | 1 | 3 | 46.53% |
| VTI260116C00140000 | 2024-04-10 9:30AM EDT | 140.00 | 124.10 | 121.10 | 129.70 | 0.00 | - | 6 | 14 | 28.71% |
| VTI260116C00150000 | 2024-05-07 3:26PM EDT | 150.00 | 115.19 | 117.50 | 122.50 | 0.00 | - | 7 | 9 | 35.19% |
| VTI260116C00155000 | 2024-02-07 10:30AM EDT | 155.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VTI260116C00160000 | 2024-05-16 3:39PM EDT | 160.00 | 112.40 | 111.00 | 116.00 | 0.00 | - | 1 | 9 | 38.89% |
| VTI260116C00165000 | 2024-01-05 11:03AM EDT | 165.00 | 81.00 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| VTI260116C00170000 | 2024-04-16 12:13PM EDT | 170.00 | 92.00 | 98.50 | 103.50 | 0.00 | - | 1 | 12 | 30.96% |
| VTI260116C00175000 | 2024-04-22 1:10PM EDT | 175.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI260116C00180000 | 2024-02-23 11:38AM EDT | 180.00 | 85.60 | 88.50 | 93.00 | 0.00 | - | 30 | 62 | 27.01% |
| VTI260116C00185000 | 2024-04-24 3:47PM EDT | 185.00 | 79.10 | 85.50 | 90.50 | 0.00 | - | 3 | 2 | 29.69% |
| VTI260116C00190000 | 2024-06-21 3:51PM EDT | 190.00 | 91.00 | 86.00 | 91.00 | 0.00 | - | 1 | 1 | 35.46% |
| VTI260116C00191000 | 2023-11-14 11:02AM EDT | 191.00 | 51.00 | 60.00 | 63.40 | 0.00 | - | - | 0 | 0.00% |
| VTI260116C00193000 | 2024-06-24 11:24AM EDT | 193.00 | 86.00 | 83.50 | 88.50 | 0.00 | - | 1 | 2 | 35.01% |
| VTI260116C00195000 | 2024-04-11 12:21PM EDT | 195.00 | 74.60 | 73.50 | 78.50 | 0.00 | - | 6 | 27 | 23.63% |
| VTI260116C00198000 | 2024-05-08 12:29PM EDT | 198.00 | 72.90 | 74.50 | 79.50 | 0.00 | - | - | 1 | 28.39% |
| VTI260116C00200000 | 2024-05-20 1:16PM EDT | 200.00 | 76.60 | 78.50 | 83.50 | 0.00 | - | 1 | 48 | 34.82% |
| VTI260116C00205000 | 2024-05-01 10:03AM EDT | 205.00 | 60.17 | 67.60 | 72.00 | 0.00 | - | 1 | 76 | 25.58% |
| VTI260116C00210000 | 2024-06-07 1:30PM EDT | 210.00 | 68.00 | 69.00 | 74.00 | 0.00 | - | 1 | 12 | 31.81% |
| VTI260116C00215000 | 2024-06-05 2:45PM EDT | 215.00 | 63.40 | 64.50 | 69.50 | 0.00 | - | 1 | 53 | 30.57% |
| VTI260116C00220000 | 2024-06-12 3:42PM EDT | 220.00 | 60.85 | 60.50 | 65.50 | 0.00 | - | 1 | 39 | 29.80% |
| VTI260116C00225000 | 2024-06-24 12:40PM EDT | 225.00 | 60.00 | 56.50 | 61.50 | 0.00 | - | 1 | 36 | 28.99% |
| VTI260116C00230000 | 2024-06-12 3:44PM EDT | 230.00 | 54.00 | 53.10 | 57.50 | 0.00 | - | 1 | 25 | 28.13% |
| VTI260116C00235000 | 2024-06-20 3:03PM EDT | 235.00 | 51.40 | 49.10 | 53.50 | 0.00 | - | 1 | 210 | 27.23% |
| VTI260116C00240000 | 2024-06-20 1:10PM EDT | 240.00 | 47.48 | 45.00 | 49.90 | 0.00 | - | 1 | 43 | 26.62% |
| VTI260116C00245000 | 2024-06-18 10:16AM EDT | 245.00 | 44.60 | 41.00 | 46.00 | 0.00 | - | 1 | 100 | 25.70% |
| VTI260116C00250000 | 2024-06-25 10:53AM EDT | 250.00 | 40.00 | 38.30 | 42.50 | -0.27 | -0.67% | 2 | 97 | 25.05% |
| VTI260116C00255000 | 2024-06-24 10:09AM EDT | 255.00 | 38.00 | 36.00 | 38.00 | 0.00 | - | 1 | 100 | 23.55% |
| VTI260116C00260000 | 2024-06-21 12:49PM EDT | 260.00 | 33.50 | 32.70 | 34.60 | 0.00 | - | 6 | 157 | 22.85% |
| VTI260116C00265000 | 2024-06-25 9:32AM EDT | 265.00 | 28.70 | 29.30 | 31.50 | -1.30 | -4.33% | 1 | 47 | 22.30% |
| VTI260116C00270000 | 2024-06-24 10:39AM EDT | 270.00 | 27.50 | 26.30 | 27.80 | 0.00 | - | 9 | 69 | 21.22% |
| VTI260116C00275000 | 2024-06-24 3:56PM EDT | 275.00 | 23.90 | 23.30 | 24.80 | 0.00 | - | 2 | 54 | 20.57% |
| VTI260116C00280000 | 2024-06-25 9:31AM EDT | 280.00 | 19.70 | 20.60 | 21.80 | -2.80 | -12.44% | 1 | 92 | 19.82% |
| VTI260116C00285000 | 2024-06-21 2:48PM EDT | 285.00 | 18.50 | 17.90 | 19.30 | 0.00 | - | 7 | 47 | 19.34% |
| VTI260116C00290000 | 2024-06-14 10:26AM EDT | 290.00 | 14.64 | 15.50 | 16.80 | 0.00 | - | 1 | 21 | 18.75% |
| VTI260116C00295000 | 2024-06-25 2:04PM EDT | 295.00 | 13.27 | 13.30 | 14.70 | -0.53 | -3.84% | 1 | 12 | 18.35% |
| VTI260116C00300000 | 2024-06-20 2:06PM EDT | 300.00 | 12.40 | 11.10 | 12.40 | 0.00 | - | 1 | 168 | 17.66% |
| VTI260116C00305000 | 2024-06-25 1:19PM EDT | 305.00 | 9.60 | 9.30 | 10.50 | +1.38 | +16.79% | 2 | 22 | 17.16% |
| VTI260116C00310000 | 2024-06-21 1:35PM EDT | 310.00 | 8.36 | 7.70 | 9.20 | 0.00 | - | 1 | 20 | 17.03% |
| VTI260116C00315000 | 2024-06-18 12:16PM EDT | 315.00 | 7.11 | 6.30 | 7.00 | 0.00 | - | 1 | 42 | 15.95% |
| VTI260116C00320000 | 2024-06-13 10:23AM EDT | 320.00 | 5.47 | 5.00 | 6.80 | 0.00 | - | 5 | 68 | 16.62% |
| VTI260116C00325000 | 2024-06-20 9:42AM EDT | 325.00 | 4.70 | 4.00 | 5.20 | 0.00 | - | 1 | 17 | 15.79% |
| VTI260116C00330000 | 2024-05-15 12:19PM EDT | 330.00 | 3.30 | 2.80 | 4.10 | 0.00 | - | - | 5 | 15.29% |
| VTI260116C00335000 | 2024-06-20 9:30AM EDT | 335.00 | 3.00 | 2.45 | 3.50 | 0.00 | - | 4 | 7 | 15.25% |
| VTI260116C00340000 | 2024-06-17 1:54PM EDT | 340.00 | 2.19 | 1.90 | 3.10 | 0.00 | - | 8 | 28 | 15.38% |
| VTI260116C00345000 | 2024-03-19 2:00PM EDT | 345.00 | 1.96 | 1.00 | 1.55 | 0.00 | - | 1 | 4 | 13.46% |
| VTI260116C00350000 | 2024-05-29 9:30AM EDT | 350.00 | 1.65 | 1.10 | 2.80 | 0.00 | - | 12 | 23 | 16.21% |
| VTI260116C00355000 | 2024-05-30 9:59AM EDT | 355.00 | 1.10 | 0.70 | 2.30 | 0.00 | - | 3 | 62 | 16.00% |
| VTI260116C00360000 | 2024-05-23 9:59AM EDT | 360.00 | 0.60 | 0.70 | 1.65 | 0.00 | - | 1 | 64 | 15.35% |
| VTI260116C00365000 | 2024-06-14 9:30AM EDT | 365.00 | 0.85 | 0.35 | 2.40 | 0.00 | - | 1 | 24 | 17.32% |
| VTI260116C00370000 | 2024-05-07 9:30AM EDT | 370.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VTI260116C00375000 | 2024-06-21 1:58PM EDT | 375.00 | 0.75 | 0.10 | 1.00 | 0.00 | - | 8 | 83 | 15.30% |
| VTI260116C00390000 | 2024-06-07 3:55PM EDT | 390.00 | 0.10 | 0.05 | 1.90 | 0.00 | - | 1 | 212 | 18.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI260116P00105000 | 2024-06-24 3:22PM EDT | 105.00 | 0.55 | 0.10 | 1.95 | 0.00 | - | 1 | 4 | 45.75% |
| VTI260116P00110000 | 2024-01-30 1:20PM EDT | 110.00 | 0.80 | 0.10 | 2.00 | 0.00 | - | 2 | 3 | 43.93% |
| VTI260116P00115000 | 2023-09-28 11:06AM EDT | 115.00 | 1.60 | 0.10 | 4.20 | 0.00 | - | 2 | 4 | 49.82% |
| VTI260116P00120000 | 2023-10-20 9:40AM EDT | 120.00 | 2.30 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 42.46% |
| VTI260116P00130000 | 2023-11-09 10:41AM EDT | 130.00 | 2.15 | 0.00 | 3.10 | 0.00 | - | 1 | 6 | 40.39% |
| VTI260116P00135000 | 2024-06-17 3:44PM EDT | 135.00 | 0.76 | 0.35 | 2.45 | 0.00 | - | 1 | 0 | 36.52% |
| VTI260116P00140000 | 2024-02-16 3:52PM EDT | 140.00 | 1.95 | 0.45 | 2.95 | 0.00 | - | 1 | 5 | 36.41% |
| VTI260116P00145000 | 2023-11-10 1:21PM EDT | 145.00 | 3.20 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 39.90% |
| VTI260116P00150000 | 2024-06-25 9:30AM EDT | 150.00 | 1.50 | 1.00 | 2.75 | +0.25 | +20.00% | 1 | 9 | 32.59% |
| VTI260116P00155000 | 2024-02-07 3:33PM EDT | 155.00 | 2.10 | 0.85 | 3.00 | 0.00 | - | - | 2 | 31.72% |
| VTI260116P00160000 | 2024-02-09 1:16PM EDT | 160.00 | 2.35 | 2.05 | 2.80 | 0.00 | - | 1 | 2 | 29.69% |
| VTI260116P00165000 | 2024-01-16 10:30AM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VTI260116P00170000 | 2024-04-16 1:51PM EDT | 170.00 | 3.30 | 1.05 | 3.10 | 0.00 | - | 1 | 6 | 27.54% |
| VTI260116P00175000 | 2024-06-06 12:10PM EDT | 175.00 | 2.30 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 24.85% |
| VTI260116P00180000 | 2024-05-21 10:26AM EDT | 180.00 | 2.73 | 1.95 | 2.95 | 0.00 | - | 3 | 16 | 24.44% |
| VTI260116P00185000 | 2024-06-07 3:52PM EDT | 185.00 | 2.70 | 2.20 | 2.95 | 0.00 | - | 10 | 14 | 23.11% |
| VTI260116P00190000 | 2024-06-25 9:42AM EDT | 190.00 | 2.75 | 2.50 | 3.40 | -0.40 | -12.70% | 1 | 4 | 22.68% |
| VTI260116P00193000 | 2024-03-20 3:27PM EDT | 193.00 | 4.30 | 5.30 | 5.80 | 0.00 | - | 1 | 1 | 25.86% |
| VTI260116P00195000 | 2024-06-06 1:22PM EDT | 195.00 | 3.27 | 2.70 | 3.70 | 0.00 | - | 1 | 14 | 21.91% |
| VTI260116P00198000 | 2024-04-10 1:23PM EDT | 198.00 | 4.90 | 3.60 | 4.20 | 0.00 | - | 1 | 2 | 21.96% |
| VTI260116P00199000 | 2024-03-20 10:59AM EDT | 199.00 | 5.10 | 6.00 | 6.60 | 0.00 | - | 2 | 3 | 25.26% |
| VTI260116P00200000 | 2024-05-30 10:56AM EDT | 200.00 | 4.10 | 3.10 | 4.10 | 0.00 | - | 2 | 41 | 21.26% |
| VTI260116P00205000 | 2024-05-10 3:54PM EDT | 205.00 | 4.63 | 3.60 | 4.30 | 0.00 | - | 1 | 4 | 20.26% |
| VTI260116P00210000 | 2024-06-11 11:39AM EDT | 210.00 | 4.50 | 3.20 | 4.90 | 0.00 | - | 1 | 300 | 19.80% |
| VTI260116P00215000 | 2024-05-22 10:46AM EDT | 215.00 | 5.20 | 4.00 | 5.10 | 0.00 | - | 1 | 266 | 18.74% |
| VTI260116P00220000 | 2024-06-10 1:18PM EDT | 220.00 | 5.35 | 4.80 | 5.80 | 0.00 | - | 1 | 225 | 18.28% |
| VTI260116P00225000 | 2024-03-18 2:34PM EDT | 225.00 | 9.30 | 10.20 | 11.20 | 0.00 | - | 6 | 24 | 22.70% |
| VTI260116P00230000 | 2024-06-20 11:32AM EDT | 230.00 | 6.18 | 5.70 | 7.20 | -0.52 | -7.76% | 2 | 89 | 17.10% |
| VTI260116P00235000 | 2024-06-20 1:55PM EDT | 235.00 | 7.95 | 6.40 | 8.00 | 0.00 | - | 1 | 149 | 16.49% |
| VTI260116P00240000 | 2024-06-13 2:12PM EDT | 240.00 | 8.10 | 7.60 | 10.10 | 0.00 | - | 1 | 35 | 17.00% |
| VTI260116P00245000 | 2024-06-12 3:28PM EDT | 245.00 | 9.50 | 8.60 | 9.90 | 0.00 | - | 3 | 121 | 15.29% |
| VTI260116P00250000 | 2024-06-24 3:58PM EDT | 250.00 | 10.26 | 9.70 | 11.90 | 0.00 | - | 3 | 67 | 15.42% |
| VTI260116P00255000 | 2024-06-12 9:30AM EDT | 255.00 | 11.43 | 10.50 | 12.20 | 0.00 | - | 2 | 51 | 14.02% |
| VTI260116P00260000 | 2024-06-13 10:29AM EDT | 260.00 | 13.41 | 12.30 | 13.60 | 0.00 | - | 1 | 37 | 13.40% |
| VTI260116P00265000 | 2024-06-14 10:27AM EDT | 265.00 | 15.17 | 13.80 | 15.30 | 0.00 | - | 1 | 8 | 12.89% |
| VTI260116P00270000 | 2024-06-24 1:00PM EDT | 270.00 | 16.30 | 15.20 | 17.30 | 0.00 | - | 10 | 16 | 12.44% |
| VTI260116P00275000 | 2024-05-08 1:11PM EDT | 275.00 | 24.25 | 19.40 | 20.90 | 0.00 | - | 3 | 22 | 13.01% |
| VTI260116P00280000 | 2024-06-17 3:45PM EDT | 280.00 | 20.35 | 18.70 | 21.00 | 0.00 | - | 2 | 12 | 10.77% |
| VTI260116P00285000 | 2024-06-18 10:23AM EDT | 285.00 | 23.00 | 21.30 | 25.00 | 0.00 | - | 1 | 46 | 11.29% |
| VTI260116P00290000 | 2024-06-12 10:55AM EDT | 290.00 | 25.90 | 23.00 | 28.00 | 0.00 | - | 34 | 37 | 10.84% |
| VTI260116P00295000 | 2024-06-24 1:38PM EDT | 295.00 | 28.50 | 26.00 | 31.00 | 0.00 | - | 1 | 5 | 10.13% |
| VTI260116P00300000 | 2023-11-15 11:06AM EDT | 300.00 | 76.90 | 62.50 | 67.50 | 0.00 | - | - | 0 | 35.86% |
| VTI260116P00305000 | 2024-02-23 1:24PM EDT | 305.00 | 52.57 | 44.00 | 49.00 | 0.00 | - | 1 | 1 | 19.05% |
| VTI260116P00330000 | 2023-11-01 12:36PM EDT | 330.00 | 121.99 | 99.50 | 104.50 | 0.00 | - | - | 0 | 47.53% |
© 2024 Yahoo. All rights reserved.