NYSEArca - Delayed Quote USD

Vanguard Value Index Fund ETF Shares (VTV)

173.10
+1.66
+(0.97%)
At close: May 16 at 4:00:00 PM EDT
170.82
-2.28
(-1.32%)
After hours: May 16 at 7:54:31 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VTV250620C00160000 4/22/2025 11:29 AM 160 7.02 12.80 15.60 0.00 0.00% - 1 35.23%
VTV250620C00162000 5/8/2025 11:43 AM 162 9.70 10.90 12.90 0.00 0.00% - 1 27.63%
VTV250620C00167000 5/13/2025 10:07 AM 167 6.29 6.30 8.40 0.00 0.00% 1 3 22.56%
VTV250620C00168000 5/12/2025 10:07 AM 168 5.85 5.50 7.90 0.00 0.00% 17 2 23.43%
VTV250620C00169000 5/16/2025 1:35 PM 169 5.58 5.50 6.40 1.77 46.46% 2 21 19.03%
VTV250620C00170000 5/15/2025 12:51 PM 170 3.50 4.30 6.00 0.00 0.00% 2 39 20.15%
VTV250620C00171000 5/15/2025 11:13 AM 171 4.10 3.60 5.10 1.60 64.00% 2 8 18.64%
VTV250620C00172000 5/15/2025 2:58 PM 172 2.50 2.70 4.40 0.00 0.00% 1 8 17.95%
VTV250620C00173000 5/16/2025 2:56 PM 173 2.70 2.55 3.50 0.74 37.76% 163 38 16.14%
VTV250620C00174000 5/12/2025 9:52 AM 174 2.00 1.95 2.30 0.00 0.00% 1 9 12.71%
VTV250620C00175000 5/16/2025 1:02 PM 175 1.50 1.15 1.95 0.20 15.38% 1 60 13.01%
VTV250620C00176000 5/15/2025 3:21 PM 176 0.77 0.75 2.05 -0.10 -11.49% 1 23 15.30%
VTV250620C00177000 5/15/2025 3:53 PM 177 0.55 0.30 1.70 0.00 0.00% 1 11 15.21%
VTV250620C00178000 5/16/2025 11:46 AM 178 0.42 0.45 1.15 0.37 740.00% 18 2 13.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VTV250620P00135000 4/28/2025 1:36 PM 135 0.55 0.00 0.75 0.00 0.00% 3 4 53.66%
VTV250620P00150000 4/25/2025 10:18 AM 150 1.22 0.00 1.75 0.00 0.00% 1 3 44.82%
VTV250620P00152000 5/6/2025 12:50 PM 152 0.75 0.00 0.95 0.00 0.00% - 4 34.62%
VTV250620P00153000 4/30/2025 10:00 AM 153 1.55 0.10 0.90 0.00 0.00% - 1 32.81%
VTV250620P00155000 5/1/2025 9:53 AM 155 1.25 0.00 1.85 0.00 0.00% 1 10 38.38%
VTV250620P00159000 4/29/2025 9:38 AM 159 2.25 0.00 1.10 0.00 0.00% - 1 26.83%
VTV250620P00160000 4/23/2025 2:53 PM 160 3.55 0.00 1.10 0.00 0.00% - 10 25.49%
VTV250620P00161000 5/8/2025 2:36 PM 161 1.27 0.00 1.15 0.00 0.00% - 2 24.51%

Related Tickers