Vanguard Growth Index Fund ETF Shares (VUG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240621C00165000 | 2024-03-01 1:01PM EDT | 165.00 | 181.00 | 179.20 | 183.50 | 0.00 | - | 1 | 1 | 0.00% |
| VUG240621C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 157.34 | 149.50 | 153.20 | 0.00 | - | 1 | 1 | 118.26% |
| VUG240621C00205000 | 2024-02-22 4:51PM EDT | 205.00 | 137.57 | 142.00 | 146.80 | 0.00 | - | 3 | 3 | 124.07% |
| VUG240621C00225000 | 2024-02-14 2:16PM EDT | 225.00 | 112.35 | 114.00 | 117.90 | 0.00 | - | 1 | 1 | 0.00% |
| VUG240621C00240000 | 2023-10-27 1:51PM EDT | 240.00 | 38.60 | 65.70 | 69.40 | 0.00 | - | 2 | 0 | 0.00% |
| VUG240621C00245000 | 2023-10-30 2:32PM EDT | 245.00 | 36.70 | 60.90 | 65.50 | 0.00 | - | - | 5 | 0.00% |
| VUG240621C00250000 | 2024-03-04 3:13PM EDT | 250.00 | 96.80 | 93.60 | 97.60 | 0.00 | - | 147 | 51 | 0.00% |
| VUG240621C00255000 | 2024-04-19 12:46PM EDT | 255.00 | 72.47 | 94.20 | 97.70 | 0.00 | - | 4 | 10 | 62.45% |
| VUG240621C00260000 | 2024-05-31 12:16PM EDT | 260.00 | 86.30 | 90.70 | 93.50 | +10.40 | +13.70% | 14 | 27 | 79.32% |
| VUG240621C00265000 | 2024-05-10 2:12PM EDT | 265.00 | 80.55 | 85.20 | 87.90 | 0.00 | - | 2 | 20 | 67.99% |
| VUG240621C00270000 | 2024-05-17 3:59PM EDT | 270.00 | 81.28 | 80.60 | 83.80 | 0.00 | - | 1 | 4 | 72.14% |
| VUG240621C00275000 | 2024-04-10 10:39AM EDT | 275.00 | 70.20 | 69.30 | 71.60 | 0.00 | - | 2 | 20 | 0.00% |
| VUG240621C00280000 | 2024-05-16 1:06PM EDT | 280.00 | 73.26 | 69.60 | 73.30 | 0.00 | - | 3 | 5 | 55.35% |
| VUG240621C00285000 | 2024-05-14 11:27AM EDT | 285.00 | 61.58 | 65.00 | 68.10 | 0.00 | - | 6 | 27 | 53.03% |
| VUG240621C00290000 | 2024-05-31 3:36PM EDT | 290.00 | 59.00 | 61.00 | 63.40 | -8.80 | -12.98% | 2 | 108 | 55.99% |
| VUG240621C00295000 | 2024-05-17 3:16PM EDT | 295.00 | 53.20 | 55.10 | 58.30 | -3.69 | -6.49% | 1 | 24 | 60.23% |
| VUG240621C00300000 | 2024-05-20 10:45AM EDT | 300.00 | 54.33 | 50.00 | 53.30 | 0.00 | - | 1 | 37 | 55.88% |
| VUG240621C00305000 | 2024-05-13 1:04PM EDT | 305.00 | 41.23 | 45.20 | 48.40 | 0.00 | - | 1 | 11 | 52.16% |
| VUG240621C00310000 | 2024-05-30 10:36AM EDT | 310.00 | 43.30 | 41.30 | 43.30 | 0.00 | - | 5 | 21 | 47.22% |
| VUG240621C00315000 | 2024-05-28 11:51AM EDT | 315.00 | 43.42 | 35.20 | 38.30 | 0.00 | - | 5 | 24 | 42.88% |
| VUG240621C00320000 | 2024-05-16 10:16AM EDT | 320.00 | 33.70 | 30.40 | 33.70 | 0.00 | - | 6 | 25 | 40.49% |
| VUG240621C00325000 | 2024-05-22 11:05AM EDT | 325.00 | 31.05 | 26.50 | 29.10 | 0.00 | - | 16 | 60 | 37.74% |
| VUG240621C00330000 | 2024-05-31 1:58PM EDT | 330.00 | 18.73 | 21.70 | 24.80 | -3.27 | -14.86% | 7 | 61 | 35.81% |
| VUG240621C00335000 | 2024-05-30 3:32PM EDT | 335.00 | 18.73 | 17.30 | 19.30 | 0.00 | - | 2 | 57 | 28.86% |
| VUG240621C00340000 | 2024-05-31 11:28AM EDT | 340.00 | 9.40 | 13.00 | 15.60 | -9.80 | -51.04% | 1 | 105 | 28.15% |
| VUG240621C00345000 | 2024-05-31 1:50PM EDT | 345.00 | 6.90 | 8.10 | 10.90 | -5.60 | -44.80% | 21 | 100 | 23.22% |
| VUG240621C00350000 | 2024-05-31 3:11PM EDT | 350.00 | 5.07 | 5.70 | 7.30 | -1.62 | -24.22% | 36 | 206 | 20.75% |
| VUG240621C00355000 | 2024-05-31 3:41PM EDT | 355.00 | 2.50 | 3.00 | 4.60 | -1.30 | -34.21% | 4 | 157 | 19.35% |
| VUG240621C00360000 | 2024-05-31 3:29PM EDT | 360.00 | 0.90 | 1.10 | 2.00 | -1.55 | -63.27% | 7 | 215 | 15.99% |
| VUG240621C00365000 | 2024-05-31 3:30PM EDT | 365.00 | 0.50 | 0.20 | 1.05 | -0.54 | -51.92% | 1 | 155 | 15.98% |
| VUG240621C00370000 | 2024-05-31 1:20PM EDT | 370.00 | 0.19 | 0.15 | 1.40 | -0.26 | -57.78% | 6 | 52 | 21.33% |
| VUG240621C00375000 | 2024-05-31 10:16AM EDT | 375.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 38 | 17.95% |
| VUG240621C00380000 | 2024-05-31 12:19PM EDT | 380.00 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 1 | 32 | 18.12% |
| VUG240621C00385000 | 2024-04-30 2:22PM EDT | 385.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 26.64% |
| VUG240621C00390000 | 2024-03-01 4:55PM EDT | 390.00 | 1.25 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 33.23% |
| VUG240621C00395000 | 2024-03-28 12:07PM EDT | 395.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 32.04% |
| VUG240621C00405000 | 2024-03-08 12:27PM EDT | 405.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 37.13% |
| VUG240621C00410000 | 2024-02-12 3:30PM EDT | 410.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | - | 1 | 52.75% |
| VUG240621C00420000 | 2024-03-26 3:09PM EDT | 420.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 56.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240621P00200000 | 2024-05-20 11:50AM EDT | 200.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 108.40% |
| VUG240621P00205000 | 2024-02-22 11:18AM EDT | 205.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 123.71% |
| VUG240621P00220000 | 2024-05-20 11:45AM EDT | 220.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 91.80% |
| VUG240621P00230000 | 2024-02-06 12:42PM EDT | 230.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 2 | 13 | 96.34% |
| VUG240621P00235000 | 2024-02-12 12:31PM EDT | 235.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 97.71% |
| VUG240621P00240000 | 2024-03-21 10:36AM EDT | 240.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 76.47% |
| VUG240621P00245000 | 2024-01-25 2:07PM EDT | 245.00 | 1.18 | 0.10 | 2.60 | 0.00 | - | 1 | 1 | 91.19% |
| VUG240621P00250000 | 2024-04-12 10:12AM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 69.19% |
| VUG240621P00255000 | 2023-10-30 3:38PM EDT | 255.00 | 11.40 | 3.60 | 4.40 | 0.00 | - | - | 2 | 107.53% |
| VUG240621P00260000 | 2024-05-24 10:03AM EDT | 260.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 62.16% |
| VUG240621P00265000 | 2024-05-23 10:54AM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.74% |
| VUG240621P00270000 | 2024-05-31 10:54AM EDT | 270.00 | 0.05 | 0.00 | 0.70 | -0.60 | -92.31% | 200 | 17 | 54.74% |
| VUG240621P00275000 | 2024-03-04 4:30PM EDT | 275.00 | 0.97 | 0.20 | 0.95 | 0.00 | - | 1 | 16 | 55.91% |
| VUG240621P00280000 | 2024-05-15 2:01PM EDT | 280.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 54.00% |
| VUG240621P00285000 | 2024-05-22 9:44AM EDT | 285.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 51.49% |
| VUG240621P00290000 | 2024-05-30 9:30AM EDT | 290.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 5 | 39.45% |
| VUG240621P00295000 | 2024-05-29 2:35PM EDT | 295.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 35.16% |
| VUG240621P00300000 | 2024-05-24 9:30AM EDT | 300.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 28 | 34.38% |
| VUG240621P00305000 | 2024-05-14 3:22PM EDT | 305.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 37.33% |
| VUG240621P00310000 | 2024-05-31 11:16AM EDT | 310.00 | 0.34 | 0.00 | 0.75 | +0.02 | +6.25% | 1 | 30 | 33.84% |
| VUG240621P00315000 | 2024-05-14 3:56PM EDT | 315.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 4 | 7 | 28.32% |
| VUG240621P00320000 | 2024-05-20 10:57AM EDT | 320.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 25.46% |
| VUG240621P00325000 | 2024-05-30 3:35PM EDT | 325.00 | 0.65 | 0.35 | 0.85 | +0.10 | +18.18% | 1 | 18 | 24.04% |
| VUG240621P00330000 | 2024-05-30 2:40PM EDT | 330.00 | 0.65 | 0.40 | 1.25 | 0.00 | - | 5 | 51 | 22.82% |
| VUG240621P00335000 | 2024-05-31 2:31PM EDT | 335.00 | 1.86 | 0.25 | 2.05 | +0.81 | +77.14% | 3 | 34 | 22.53% |
| VUG240621P00340000 | 2024-05-31 3:05PM EDT | 340.00 | 2.66 | 1.50 | 2.00 | +0.91 | +52.00% | 2 | 62 | 17.72% |
| VUG240621P00345000 | 2024-05-31 11:33AM EDT | 345.00 | 4.60 | 2.20 | 3.20 | +1.69 | +58.08% | 21 | 57 | 16.79% |
| VUG240621P00350000 | 2024-05-31 10:23AM EDT | 350.00 | 5.60 | 2.65 | 4.60 | +1.06 | +23.35% | 15 | 52 | 14.72% |
| VUG240621P00355000 | 2024-05-29 10:54AM EDT | 355.00 | 3.95 | 6.10 | 8.40 | 0.00 | - | 1 | 3 | 17.76% |
| VUG240621P00360000 | 2024-05-30 2:03PM EDT | 360.00 | 8.50 | 8.40 | 11.10 | 0.00 | - | 12 | 12 | 15.16% |
| VUG240621P00370000 | 2024-05-22 3:52PM EDT | 370.00 | 18.30 | 17.70 | 19.90 | 0.00 | - | - | 1 | 16.54% |
© 2024 Yahoo. All rights reserved.