UK markets open in 4 hours 25 minutes
NIKKEI 225
39,692.58 +519.43 (+1.33%) HANG SENG
18,070.53 -2.37 (-0.01%) CRUDE OIL
81.07 +0.24 (+0.30%) GOLD FUTURES
2,332.50 +1.70 (+0.07%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,040.98 +1,223.88 (+2.56%)
Vanguard Total Stock Market ETF (VTI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240719C00198000 | 2024-06-06 1:25PM EDT | 198.00 | 65.82 | 68.40 | 72.50 | 0.00 | - | - | 1 | 84.18% |
| VTI240719C00200000 | 2024-06-07 10:58AM EDT | 200.00 | 64.50 | 66.40 | 70.60 | 0.00 | - | 1 | 4 | 83.11% |
| VTI240719C00205000 | 2024-06-12 12:35PM EDT | 205.00 | 63.13 | 61.50 | 65.60 | 0.00 | - | 1 | 2 | 77.59% |
| VTI240719C00210000 | 2024-06-12 2:47PM EDT | 210.00 | 57.65 | 56.50 | 60.60 | 0.00 | - | - | 2 | 72.14% |
| VTI240719C00215000 | 2024-06-13 1:19PM EDT | 215.00 | 51.87 | 51.50 | 55.50 | 0.00 | - | 1 | 1 | 65.82% |
| VTI240719C00220000 | 2024-06-24 1:24PM EDT | 220.00 | 48.79 | 46.70 | 50.50 | 0.00 | - | 84 | 120 | 60.57% |
| VTI240719C00225000 | 2024-06-21 10:25AM EDT | 225.00 | 43.66 | 41.70 | 45.50 | 0.00 | - | 5 | 9 | 55.37% |
| VTI240719C00230000 | 2024-06-20 9:53AM EDT | 230.00 | 40.55 | 36.60 | 40.50 | 0.00 | - | 1 | 15 | 50.20% |
| VTI240719C00235000 | 2024-06-12 9:30AM EDT | 235.00 | 32.86 | 31.80 | 35.60 | 0.00 | - | - | 1 | 45.80% |
| VTI240719C00240000 | 2024-06-25 12:48PM EDT | 240.00 | 28.05 | 26.80 | 30.80 | -0.73 | -2.54% | 1 | 10 | 41.94% |
| VTI240719C00245000 | 2024-06-21 11:33AM EDT | 245.00 | 24.27 | 21.70 | 25.80 | 0.00 | - | 4 | 67 | 36.59% |
| VTI240719C00250000 | 2024-06-21 3:58PM EDT | 250.00 | 19.07 | 16.80 | 20.70 | 0.00 | - | 19 | 57 | 30.57% |
| VTI240719C00255000 | 2024-06-24 3:18PM EDT | 255.00 | 14.90 | 12.10 | 16.20 | 0.00 | - | 1 | 68 | 27.57% |
| VTI240719C00260000 | 2024-06-25 1:22PM EDT | 260.00 | 8.86 | 9.20 | 9.80 | -0.34 | -3.70% | 22 | 236 | 14.78% |
| VTI240719C00265000 | 2024-06-25 2:49PM EDT | 265.00 | 5.70 | 5.20 | 7.60 | +0.30 | +5.56% | 12 | 312 | 20.25% |
| VTI240719C00270000 | 2024-06-25 3:58PM EDT | 270.00 | 2.30 | 2.25 | 2.50 | -0.05 | -2.13% | 64 | 451 | 11.21% |
| VTI240719C00275000 | 2024-06-25 3:52PM EDT | 275.00 | 0.66 | 0.60 | 0.75 | -0.09 | -12.00% | 47 | 283 | 10.25% |
| VTI240719C00280000 | 2024-06-25 3:40PM EDT | 280.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 34 | 264 | 9.82% |
| VTI240719C00285000 | 2024-06-24 12:48PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 55 | 10.89% |
| VTI240719C00290000 | 2024-06-24 9:34AM EDT | 290.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 20.67% |
| VTI240719C00300000 | 2024-06-21 11:31AM EDT | 300.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 18.65% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240719P00198000 | 2024-05-28 11:26AM EDT | 198.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 47.07% |
| VTI240719P00200000 | 2024-06-12 10:29AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 54.44% |
| VTI240719P00205000 | 2024-05-22 9:48AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 55.71% |
| VTI240719P00210000 | 2024-05-30 12:06PM EDT | 210.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 48.15% |
| VTI240719P00215000 | 2024-06-21 10:32AM EDT | 215.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 20 | 856 | 45.51% |
| VTI240719P00220000 | 2024-06-25 12:54PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 415 | 41.50% |
| VTI240719P00225000 | 2024-06-06 10:25AM EDT | 225.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 37.50% |
| VTI240719P00230000 | 2024-06-17 9:55AM EDT | 230.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 40 | 45 | 33.59% |
| VTI240719P00235000 | 2024-06-21 11:57AM EDT | 235.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 3 | 15 | 30.57% |
| VTI240719P00240000 | 2024-06-24 3:42PM EDT | 240.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 59 | 26.59% |
| VTI240719P00245000 | 2024-06-24 12:02PM EDT | 245.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 8 | 214 | 21.14% |
| VTI240719P00250000 | 2024-06-25 2:04PM EDT | 250.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 13 | 121 | 17.99% |
| VTI240719P00255000 | 2024-06-25 12:23PM EDT | 255.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 12 | 207 | 15.91% |
| VTI240719P00260000 | 2024-06-25 1:26PM EDT | 260.00 | 0.78 | 0.70 | 0.90 | -0.08 | -9.30% | 19 | 410 | 13.90% |
| VTI240719P00265000 | 2024-06-25 2:43PM EDT | 265.00 | 1.74 | 1.60 | 1.80 | -0.26 | -13.00% | 19 | 374 | 12.24% |
| VTI240719P00270000 | 2024-06-25 2:29PM EDT | 270.00 | 3.70 | 2.90 | 3.80 | -0.40 | -9.76% | 50 | 205 | 11.36% |
| VTI240719P00275000 | 2024-06-24 10:58AM EDT | 275.00 | 6.00 | 6.10 | 9.00 | 0.00 | - | 34 | 39 | 19.03% |
© 2024 Yahoo. All rights reserved.