Log in

NYSEARCA:VTIVanguard Total Stock Market ETF Options Chain and Prices

$153.71
+0.51 (+0.33 %)
(As of 05/29/2020 04:00 PM ET)
Add
Today's Range
$151.41
Now: $153.71
$154.13
50-Day Range
$136.45
MA: $144.03
$153.73
52-Week Range
$109.49
Now: $153.71
$172.56
Volume4.78 million shs
Average Volume6.46 million shs
Market Capitalization$139.88 billion
P/E RatioN/A
Dividend Yield1.79%
BetaN/A

Options Chain

Vanguard Total Stock Market ETF (NYSEARCA:VTI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$185.00$0.000Call000
6/19/2020$180.00$0.100Call02350.323518 (+0.032049)0.023022
6/19/2020$175.00$0.050Call02830.247649 (+0.0003)0.015663
6/19/2020$170.00$0.050Call03880.19978 (-0.000948)0.018914
6/19/2020$167.00$0.000Call0860
6/19/2020$166.00$0.175Call0580.199475 (+0.018488)0.056789
6/19/2020$165.00$0.175Call246 (+3)0.187112 (+0.003446)0.059938
6/19/2020$164.00$0.200Call1440.179758 (-0.007837)0.069472
6/19/2020$163.00$0.275Call689 (+5)0.180022 (-0.003356)0.090797
6/19/2020$162.00$0.425Call421 (+5)0.187339 (-0.000577)0.126102
6/19/2020$161.00$0.550Call191 (-1)0.186627 (-0.00449)0.155952
6/19/2020$160.00$0.775Call20281 (+9)0.192799 (+0.002226)0.199704
6/19/2020$159.00$1.025Call14185 (-1)0.196626 (-0.001587)0.244333
6/19/2020$158.00$1.125Call45112 (-3)0.184517 (-0.016868)0.274813
6/19/2020$157.00$1.475Call0103 (+2)0.189466 (-0.015262)0.329313
6/19/2020$156.00$1.950Call5798 (+6)0.199157 (-0.008935)0.388096
6/19/2020$155.00$2.450Call16707 (+11)0.20633 (-0.013575)0.443236
6/19/2020$154.00$3.000Call156117 (+3)0.213163 (-0.011572)0.496014
6/19/2020$153.00$3.950Call91170.243888 (-0.002514)0.543611
6/19/2020$152.00$4.600Call4720.25137 (+0.006217)0.585818
6/19/2020$151.00$5.300Call1212 (-2)0.259708 (+0.005028)0.624669
6/19/2020$150.00$5.850Call0730 (-2)0.254406 (-0.010937)0.667126
6/19/2020$149.00$6.650Call080 (-1)0.265001 (-0.008884)0.699319
6/19/2020$148.00$7.450Call5111 (-12)0.273611 (-0.010558)0.729282
6/19/2020$147.00$8.450Call0103 (-1)0.297337 (+0.008691)0.746155
6/19/2020$146.00$9.300Call0790.307363 (+0.003776)0.769069
6/19/2020$145.00$10.150Call1628 (-1)0.315862 (+0.011717)0.79066
6/19/2020$144.00$10.750Call076 (-1)0.296892 (-0.024206)0.829672
6/19/2020$143.00$11.900Call0380.333287 (+0.005704)0.827476
6/19/2020$142.00$12.800Call02710.34266 (+0.015641)0.842794
6/19/2020$141.00$13.750Call037 (-1)0.356782 (+0.027265)0.853621
6/19/2020$140.00$14.500Call02180.344458 (+0.008319)0.879575
6/19/2020$139.00$15.750Call0610.396058 (+0.041381)0.865872
6/19/2020$135.00$19.300Call41310.403678 (+0.014855)0.917669
6/19/2020$130.00$24.250Call04230.480997 (+0.125836)0.934524
6/19/2020$125.00$28.900Call039 (-2)0.460536 (+0.034438)0.973041
6/19/2020$120.00$34.200Call0130.64374 (-0.110302)0.95362
6/19/2020$115.00$39.300Call12810.762777 (-0.028197)0.953289
6/19/2020$110.00$44.200Call0150.826206 (+0.006129)0.963093
6/19/2020$105.00$49.100Call060.883090.971638
6/19/2020$100.00$53.500Call05
6/19/2020$95.00$58.550Call00
6/19/2020$90.00$63.650Call020
6/19/2020$85.00$68.650Call00
6/19/2020$80.00$73.600Call00
6/19/2020$75.00$78.450Call00
6/19/2020$70.00$83.500Call01
6/19/2020$65.00$88.700Call00
6/19/2020$60.00$93.450Call00
6/19/2020$185.00$32.050Put000.546677-0.913829
6/19/2020$180.00$26.550Put050.383879-0.953788
6/19/2020$175.00$21.500Put0130.315671-0.954435
6/19/2020$170.00$17.150Put0480.365397-0.86793
6/19/2020$167.00$14.000Put0820.302235 (+0.007835)-0.868543
6/19/2020$166.00$12.200Put1616
6/19/2020$165.00$11.500Put075 (+3)0.198482 (-0.053983)-0.931979
6/19/2020$164.00$10.800Put030.230433 (+0.013676)-0.87554
6/19/2020$163.00$10.350Put0610.273207 (+0.041609)-0.805557
6/19/2020$162.00$8.450Put0380.149009 (-0.032439)-0.930809
6/19/2020$161.00$7.650Put0950.164888 (-0.037577)-0.877012
6/19/2020$160.00$7.100Put07330.196333 (-0.013554)-0.796211
6/19/2020$159.00$6.350Put01110.201272 (-0.013813)-0.752939
6/19/2020$158.00$5.300Put090.175422 (-0.037086)-0.737425
6/19/2020$157.00$4.650Put01020.180426 (-0.033258)-0.679375
6/19/2020$156.00$4.350Put01270.207288 (-0.009449)-0.607767
6/19/2020$155.00$4.200Put09260.23669 (+0.02121)-0.546586
6/19/2020$154.00$3.350Put0117 (+2)0.218416 (-0.009285)-0.50343
6/19/2020$153.00$3.375Put11104 (+5)0.253084 (-0.011921)-0.457383
6/19/2020$152.00$2.675Put6260 (+24)0.235115 (-0.019051)-0.410059
6/19/2020$151.00$2.375Put723 (+5)0.244751 (-0.012149)-0.36864
6/19/2020$150.00$2.175Put9214 (-3)0.258883 (-0.009265)-0.334065
6/19/2020$149.00$2.225Put119264 (+6)0.287006 (+0.002274)-0.312817
6/19/2020$148.00$1.725Put078 (+9)0.271254 (-0.009954)-0.269308
6/19/2020$147.00$1.550Put368 (+11)0.281605 (-0.007705)-0.242228
6/19/2020$146.00$1.375Put02,293 (+10)0.291432 (-0.019894)-0.217
6/19/2020$145.00$1.275Put1815 (-9)0.300859 (-0.010978)-0.198031
6/19/2020$144.00$1.125Put2275 (-1)0.305133 (-0.025447)-0.176516
6/19/2020$143.00$1.000Put21,089 (+6)0.31205 (-0.022876)-0.157592
6/19/2020$142.00$0.900Put252 (+1)0.321758 (-0.017423)-0.141644
6/19/2020$141.00$0.800Put22246 (+1)0.331427 (-0.012281)-0.126535
6/19/2020$140.00$0.725Put4551 (+8)0.338194 (-0.017629)-0.114384
6/19/2020$139.00$0.650Put262 (-2)0.343384 (-0.022319)-0.102543
6/19/2020$135.00$0.425Put0403 (-5)0.377251 (-0.01175)-0.066573
6/19/2020$130.00$0.325Put0505 (-4)0.431348 (-0.026366)-0.046492
6/19/2020$125.00$0.225Put14491 (-4)0.48304 (+0.003451)-0.030692
6/19/2020$120.00$0.125Put53370.507258 (-0.012175)-0.01725
6/19/2020$115.00$0.125Put12110.583298 (+0.018552)-0.015157
6/19/2020$110.00$0.125Put03170.663242 (+0.021934)-0.013536
6/19/2020$105.00$0.000Put02700
6/19/2020$100.00$0.025Put01910.694492 (-0.05711)-0.003026
6/19/2020$95.00$0.000Put02680
6/19/2020$90.00$0.000Put0690
6/19/2020$85.00$0.025Put0420.927595 (+0.026904)-0.002295
6/19/2020$80.00$0.025Put01211.00752 (+0.020213)-0.002
6/19/2020$75.00$0.000Put0310
6/19/2020$70.00$0.100Put051.39336 (+0.128217)-0.005343
6/19/2020$65.00$0.025Put0161.30886 (+0.034335)-0.001584
6/19/2020$60.00$0.100Put021.64686 (+0.142952)-0.004521
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/30/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.