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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240920C00165000 | 2024-05-07 11:54AM EDT | 165.00 | 182.00 | 186.00 | 190.30 | 0.00 | - | 1 | 1 | 84.25% |
| VUG240920C00205000 | 2024-03-07 1:14PM EDT | 205.00 | 142.90 | 140.50 | 145.00 | 0.00 | - | - | 1 | 0.00% |
| VUG240920C00220000 | 2024-02-14 2:16PM EDT | 220.00 | 119.25 | 121.50 | 126.40 | 0.00 | - | 1 | 1 | 0.00% |
| VUG240920C00225000 | 2024-01-26 11:47AM EDT | 225.00 | 106.03 | 118.00 | 122.40 | 0.00 | - | 2 | 2 | 0.00% |
| VUG240920C00230000 | 2024-03-07 2:58PM EDT | 230.00 | 119.45 | 116.50 | 121.00 | 0.00 | - | 4 | 5 | 35.43% |
| VUG240920C00240000 | 2024-05-22 10:10AM EDT | 240.00 | 120.00 | 112.50 | 116.20 | 0.00 | - | 3 | 4 | 52.06% |
| VUG240920C00245000 | 2024-02-27 12:45PM EDT | 245.00 | 98.53 | 104.00 | 108.10 | 0.00 | - | - | 1 | 44.86% |
| VUG240920C00250000 | 2024-03-15 11:28AM EDT | 250.00 | 95.70 | 95.50 | 100.40 | 0.00 | - | 5 | 17 | 0.00% |
| VUG240920C00255000 | 2024-03-07 3:10PM EDT | 255.00 | 95.87 | 92.50 | 97.40 | 0.00 | - | 4 | 6 | 37.67% |
| VUG240920C00260000 | 2024-03-05 11:20AM EDT | 260.00 | 85.35 | 88.20 | 92.10 | 0.00 | - | - | 10 | 34.31% |
| VUG240920C00265000 | 2024-03-20 1:14PM EDT | 265.00 | 84.70 | 63.60 | 66.10 | 0.00 | - | - | 1 | 0.00% |
| VUG240920C00270000 | 2024-02-27 11:22AM EDT | 270.00 | 77.65 | 80.50 | 84.40 | 0.00 | - | 1 | 2 | 39.23% |
| VUG240920C00275000 | 2024-04-09 2:30PM EDT | 275.00 | 74.25 | 73.00 | 76.30 | 0.00 | - | 1 | 4 | 24.49% |
| VUG240920C00280000 | 2024-05-24 11:04AM EDT | 280.00 | 80.50 | 74.00 | 77.60 | 0.00 | - | 1 | 132 | 43.10% |
| VUG240920C00285000 | 2024-04-19 9:32AM EDT | 285.00 | 54.00 | 69.20 | 73.00 | 0.00 | - | 4 | 8 | 41.66% |
| VUG240920C00290000 | 2024-04-19 11:34AM EDT | 290.00 | 46.75 | 65.20 | 69.00 | 0.00 | - | 2 | 1 | 41.38% |
| VUG240920C00295000 | 2024-04-19 11:58AM EDT | 295.00 | 42.46 | 60.50 | 64.00 | 0.00 | - | 1 | 10 | 38.99% |
| VUG240920C00300000 | 2024-05-31 11:10AM EDT | 300.00 | 53.00 | 55.80 | 58.80 | +15.67 | +41.98% | 3 | 17 | 36.23% |
| VUG240920C00305000 | 2024-05-17 11:39AM EDT | 305.00 | 52.19 | 51.20 | 54.50 | 0.00 | - | 1 | 5 | 35.14% |
| VUG240920C00310000 | 2024-03-08 11:39AM EDT | 310.00 | 48.70 | 43.50 | 47.70 | 0.00 | - | 4 | 15 | 29.53% |
| VUG240920C00315000 | 2024-04-24 2:11PM EDT | 315.00 | 31.12 | 46.60 | 48.50 | 0.00 | - | 1 | 40 | 36.78% |
| VUG240920C00320000 | 2024-05-31 12:16PM EDT | 320.00 | 34.30 | 37.00 | 40.50 | +9.80 | +40.00% | 11 | 58 | 29.48% |
| VUG240920C00325000 | 2024-05-17 12:53PM EDT | 325.00 | 34.40 | 32.50 | 36.10 | 0.00 | - | 1 | 17 | 27.87% |
| VUG240920C00330000 | 2024-05-22 11:03AM EDT | 330.00 | 33.05 | 29.50 | 32.70 | 0.00 | - | 7 | 28 | 27.60% |
| VUG240920C00335000 | 2024-05-23 10:57AM EDT | 335.00 | 28.80 | 25.50 | 28.30 | 0.00 | - | 1 | 38 | 25.71% |
| VUG240920C00340000 | 2024-05-30 3:49PM EDT | 340.00 | 22.15 | 21.90 | 24.50 | 0.00 | - | 2 | 29 | 24.49% |
| VUG240920C00345000 | 2024-05-30 11:17AM EDT | 345.00 | 20.33 | 18.50 | 21.00 | 0.00 | - | 2 | 25 | 23.45% |
| VUG240920C00350000 | 2024-05-28 12:17PM EDT | 350.00 | 20.20 | 15.30 | 16.50 | 0.00 | - | 1 | 33 | 20.87% |
| VUG240920C00355000 | 2024-05-21 11:19AM EDT | 355.00 | 10.63 | 11.80 | 13.60 | -3.98 | -27.24% | 1 | 22 | 20.10% |
| VUG240920C00360000 | 2024-05-24 3:13PM EDT | 360.00 | 12.79 | 9.60 | 11.00 | 0.00 | - | 11 | 46 | 19.37% |
| VUG240920C00365000 | 2024-05-29 1:37PM EDT | 365.00 | 11.00 | 7.40 | 8.40 | 0.00 | - | 2 | 76 | 18.27% |
| VUG240920C00370000 | 2024-05-30 3:32PM EDT | 370.00 | 6.43 | 5.50 | 6.90 | 0.00 | - | 1 | 71 | 18.30% |
| VUG240920C00375000 | 2024-05-28 3:33PM EDT | 375.00 | 6.50 | 3.70 | 6.50 | 0.00 | - | 1 | 42 | 19.68% |
| VUG240920C00380000 | 2024-05-31 12:08PM EDT | 380.00 | 2.52 | 2.65 | 5.20 | -0.98 | -28.00% | 4 | 68 | 19.45% |
| VUG240920C00385000 | 2024-05-20 3:32PM EDT | 385.00 | 3.00 | 1.75 | 2.80 | 0.00 | - | 14 | 33 | 16.74% |
| VUG240920C00390000 | 2024-05-21 3:34PM EDT | 390.00 | 2.35 | 1.05 | 3.00 | 0.00 | - | 1 | 15 | 18.63% |
| VUG240920C00395000 | 2024-05-29 10:36AM EDT | 395.00 | 2.00 | 0.55 | 1.60 | 0.00 | - | 2 | 12 | 16.66% |
| VUG240920C00400000 | 2024-04-01 9:37AM EDT | 400.00 | 2.70 | 0.15 | 1.90 | 0.00 | - | 1 | 7 | 18.75% |
| VUG240920C00415000 | 2024-04-08 2:32PM EDT | 415.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 100 | 18.18% |
| VUG240920C00425000 | 2024-03-11 3:16PM EDT | 425.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 24.97% |
| VUG240920C00430000 | 2024-05-23 1:15PM EDT | 430.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 21.13% |
| VUG240920C00445000 | 2024-04-08 2:35PM EDT | 445.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 23.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240920P00220000 | 2024-05-23 1:17PM EDT | 220.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 44.31% |
| VUG240920P00225000 | 2024-04-26 10:37AM EDT | 225.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 0 | 42.92% |
| VUG240920P00250000 | 2024-02-07 12:51PM EDT | 250.00 | 2.20 | 0.00 | 3.20 | 0.00 | - | 5 | 6 | 45.94% |
| VUG240920P00255000 | 2024-02-06 12:38PM EDT | 255.00 | 2.35 | 0.00 | 3.40 | 0.00 | - | 2 | 0 | 44.53% |
| VUG240920P00260000 | 2024-03-01 2:45PM EDT | 260.00 | 1.83 | 0.45 | 2.70 | 0.00 | - | 1 | 0 | 39.92% |
| VUG240920P00265000 | 2024-05-03 3:35PM EDT | 265.00 | 1.00 | 0.20 | 2.80 | 0.00 | - | 5 | 5 | 38.28% |
| VUG240920P00270000 | 2024-01-25 3:38PM EDT | 270.00 | 3.90 | 0.85 | 4.20 | 0.00 | - | 1 | 1 | 40.68% |
| VUG240920P00275000 | 2024-04-02 12:53PM EDT | 275.00 | 1.90 | 0.00 | 3.70 | 0.00 | - | 10 | 10 | 37.12% |
| VUG240920P00280000 | 2024-05-20 10:49AM EDT | 280.00 | 1.60 | 0.35 | 2.45 | 0.00 | - | 1 | 7 | 31.21% |
| VUG240920P00285000 | 2024-05-22 9:30AM EDT | 285.00 | 0.85 | 0.40 | 3.30 | 0.00 | - | 2 | 16 | 31.90% |
| VUG240920P00290000 | 2024-05-24 11:03AM EDT | 290.00 | 2.00 | 0.45 | 3.40 | 0.00 | - | 1 | 19 | 30.20% |
| VUG240920P00295000 | 2024-03-01 2:46PM EDT | 295.00 | 3.90 | 2.35 | 4.00 | 0.00 | - | 1 | 2 | 29.73% |
| VUG240920P00300000 | 2024-05-31 11:35AM EDT | 300.00 | 1.92 | 1.00 | 1.90 | +0.57 | +42.22% | 5 | 7 | 22.10% |
| VUG240920P00305000 | 2024-05-13 11:24AM EDT | 305.00 | 2.63 | 1.50 | 2.45 | 0.00 | - | 1 | 1 | 21.88% |
| VUG240920P00310000 | 2024-05-23 1:22PM EDT | 310.00 | 1.92 | 0.65 | 2.80 | 0.00 | - | 1 | 35 | 20.90% |
| VUG240920P00315000 | 2024-05-29 10:22AM EDT | 315.00 | 2.33 | 1.35 | 3.10 | 0.00 | - | 1 | 8 | 19.67% |
| VUG240920P00320000 | 2024-05-21 3:51PM EDT | 320.00 | 3.70 | 2.70 | 5.30 | 0.00 | - | 4 | 60 | 21.94% |
| VUG240920P00325000 | 2024-05-06 3:41PM EDT | 325.00 | 6.20 | 2.65 | 4.90 | 0.00 | - | 1 | 42 | 19.04% |
| VUG240920P00330000 | 2024-05-29 10:05AM EDT | 330.00 | 4.00 | 4.20 | 5.30 | 0.00 | - | 1 | 37 | 17.48% |
| VUG240920P00335000 | 2024-05-14 10:10AM EDT | 335.00 | 8.00 | 3.60 | 7.60 | 0.00 | - | 1 | 30 | 18.59% |
| VUG240920P00340000 | 2024-05-28 1:04PM EDT | 340.00 | 5.30 | 6.10 | 7.40 | 0.00 | - | 30 | 71 | 15.72% |
| VUG240920P00345000 | 2024-05-31 9:58AM EDT | 345.00 | 8.70 | 5.90 | 8.90 | +0.90 | +11.54% | 4 | 2 | 14.99% |
| VUG240920P00350000 | 2024-05-31 12:26PM EDT | 350.00 | 12.60 | 9.30 | 10.60 | +3.50 | +38.46% | 1 | 1 | 14.14% |
| VUG240920P00355000 | 2024-05-28 2:34PM EDT | 355.00 | 10.00 | 10.40 | 12.70 | 0.00 | - | 30 | 30 | 13.35% |
| VUG240920P00360000 | 2024-05-31 11:12AM EDT | 360.00 | 17.50 | 12.90 | 16.10 | +5.10 | +41.13% | 3 | 3 | 13.78% |
| VUG240920P00385000 | 2024-03-27 3:41PM EDT | 385.00 | 40.34 | 47.50 | 51.80 | 0.00 | - | 1 | 0 | 39.15% |
| VUG240920P00400000 | 2024-03-22 10:19AM EDT | 400.00 | 54.58 | 76.50 | 79.50 | 0.00 | - | 10 | 0 | 60.02% |
| VUG240920P00470000 | 2024-03-22 10:19AM EDT | 470.00 | 124.53 | 146.50 | 149.60 | 0.00 | - | 10 | 0 | 82.35% |
© 2024 Yahoo. All rights reserved.