Vanguard Growth Index Fund ETF Shares (VUG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240719C00285000 | 2024-06-17 10:52AM EDT | 285.00 | 87.91 | 89.30 | 92.40 | 0.00 | - | - | 6 | 52.54% |
| VUG240719C00290000 | 2024-06-17 11:13AM EDT | 290.00 | 83.94 | 83.80 | 87.80 | 0.00 | - | - | 2 | 72.40% |
| VUG240719C00300000 | 2024-06-17 12:27PM EDT | 300.00 | 75.00 | 74.50 | 77.20 | 0.00 | - | 1 | 9 | 60.21% |
| VUG240719C00310000 | 2024-06-18 12:23PM EDT | 310.00 | 66.20 | 64.50 | 66.90 | 0.00 | - | - | 4 | 50.75% |
| VUG240719C00330000 | 2024-06-21 10:58AM EDT | 330.00 | 44.40 | 45.20 | 47.70 | 0.00 | - | 4 | 6 | 42.30% |
| VUG240719C00335000 | 2024-06-06 9:30AM EDT | 335.00 | 29.40 | 39.30 | 42.20 | 0.00 | - | - | 1 | 35.86% |
| VUG240719C00340000 | 2024-05-23 10:04AM EDT | 340.00 | 19.80 | 33.30 | 36.30 | 0.00 | - | - | 1 | 26.54% |
| VUG240719C00345000 | 2024-06-21 9:30AM EDT | 345.00 | 29.95 | 30.40 | 33.50 | 0.00 | - | 1 | 6 | 34.97% |
| VUG240719C00350000 | 2024-06-25 9:45AM EDT | 350.00 | 23.63 | 26.10 | 27.50 | -2.27 | -8.76% | 10 | 10 | 26.79% |
| VUG240719C00355000 | 2024-06-18 12:57PM EDT | 355.00 | 23.03 | 21.40 | 22.70 | 0.00 | - | 6 | 27 | 23.90% |
| VUG240719C00360000 | 2024-06-21 3:23PM EDT | 360.00 | 16.47 | 16.60 | 18.30 | 0.00 | - | 5 | 128 | 22.17% |
| VUG240719C00365000 | 2024-06-21 11:48AM EDT | 365.00 | 13.10 | 12.60 | 13.70 | 0.00 | - | 13 | 30 | 19.17% |
| VUG240719C00370000 | 2024-06-26 2:35PM EDT | 370.00 | 9.51 | 8.60 | 9.80 | +0.51 | +5.67% | 12 | 72 | 17.52% |
| VUG240719C00375000 | 2024-06-25 12:37PM EDT | 375.00 | 5.50 | 4.50 | 6.40 | +0.25 | +4.76% | 2 | 28 | 15.99% |
| VUG240719C00380000 | 2024-06-26 12:56PM EDT | 380.00 | 3.70 | 3.60 | 4.00 | +1.52 | +69.72% | 1 | 32 | 15.46% |
| VUG240719C00385000 | 2024-06-26 1:17PM EDT | 385.00 | 1.75 | 1.80 | 2.20 | +0.05 | +2.94% | 2 | 41 | 14.75% |
| VUG240719C00390000 | 2024-06-26 12:35PM EDT | 390.00 | 1.00 | 0.75 | 1.35 | +0.25 | +33.33% | 34 | 46 | 15.35% |
| VUG240719C00395000 | 2024-06-26 12:28PM EDT | 395.00 | 0.50 | 0.30 | 0.75 | +0.20 | +66.67% | 25 | 9 | 15.56% |
| VUG240719C00400000 | 2024-06-26 12:30PM EDT | 400.00 | 0.30 | 0.10 | 0.30 | -0.05 | -14.29% | 3 | 8 | 14.87% |
| VUG240719C00405000 | 2024-06-25 10:40AM EDT | 405.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 15.19% |
| VUG240719C00415000 | 2024-06-25 1:06PM EDT | 415.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 19.14% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240719P00270000 | 2024-06-04 11:54AM EDT | 270.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.65% |
| VUG240719P00280000 | 2024-06-21 11:33AM EDT | 280.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 56.59% |
| VUG240719P00300000 | 2024-05-30 12:26PM EDT | 300.00 | 0.46 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 49.41% |
| VUG240719P00320000 | 2024-05-30 10:45AM EDT | 320.00 | 1.11 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 38.94% |
| VUG240719P00325000 | 2024-06-11 2:15PM EDT | 325.00 | 0.57 | 0.05 | 0.75 | 0.00 | - | - | 10 | 35.39% |
| VUG240719P00330000 | 2024-06-20 3:54PM EDT | 330.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 10 | 19 | 26.27% |
| VUG240719P00340000 | 2024-06-25 10:01AM EDT | 340.00 | 0.35 | 0.15 | 0.35 | -0.05 | -12.50% | 1 | 58 | 22.41% |
| VUG240719P00345000 | 2024-06-26 10:55AM EDT | 345.00 | 0.35 | 0.10 | 0.40 | -0.15 | -30.00% | 1 | 10 | 20.23% |
| VUG240719P00350000 | 2024-06-20 1:31PM EDT | 350.00 | 1.05 | 0.25 | 1.00 | 0.00 | - | 1 | 9 | 21.77% |
| VUG240719P00355000 | 2024-06-25 12:46PM EDT | 355.00 | 1.00 | 0.65 | 0.85 | -0.23 | -18.70% | 2 | 9 | 17.65% |
| VUG240719P00360000 | 2024-06-26 12:46PM EDT | 360.00 | 1.20 | 0.90 | 1.40 | -0.85 | -41.46% | 2 | 19 | 16.93% |
| VUG240719P00365000 | 2024-06-25 3:16PM EDT | 365.00 | 2.22 | 1.70 | 2.10 | -1.28 | -36.57% | 1 | 37 | 15.67% |
| VUG240719P00370000 | 2024-06-26 12:15PM EDT | 370.00 | 3.00 | 2.80 | 4.90 | -2.50 | -45.45% | 1 | 45 | 19.23% |
| VUG240719P00375000 | 2024-06-24 10:26AM EDT | 375.00 | 6.30 | 4.50 | 5.70 | 0.00 | - | 2 | 4 | 15.52% |
© 2024 Yahoo. All rights reserved.