Vanguard Growth Index Fund ETF Shares (VUG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG241220C00220000 | 2024-06-06 11:14AM EDT | 220.00 | 147.13 | 155.50 | 159.30 | 0.00 | - | - | 2 | 55.37% |
| VUG241220C00255000 | 2024-06-06 3:34PM EDT | 255.00 | 113.61 | 122.20 | 125.90 | 0.00 | - | - | 1 | 50.28% |
| VUG241220C00260000 | 2024-06-04 10:40AM EDT | 260.00 | 101.16 | 117.10 | 121.20 | 0.00 | - | 10 | 10 | 48.95% |
| VUG241220C00265000 | 2024-06-04 10:45AM EDT | 265.00 | 96.24 | 112.50 | 116.40 | 0.00 | - | 10 | 14 | 47.42% |
| VUG241220C00270000 | 2024-06-13 10:28AM EDT | 270.00 | 108.44 | 107.80 | 111.60 | 0.00 | - | 10 | 21 | 45.91% |
| VUG241220C00275000 | 2024-05-13 11:32AM EDT | 275.00 | 78.50 | 102.00 | 105.70 | 0.00 | - | 1 | 1 | 42.45% |
| VUG241220C00285000 | 2024-05-07 12:10PM EDT | 285.00 | 70.85 | 84.00 | 88.10 | 0.00 | - | 2 | 10 | 20.08% |
| VUG241220C00290000 | 2024-06-12 3:38PM EDT | 290.00 | 89.55 | 89.50 | 92.80 | 0.00 | - | 10 | 16 | 40.49% |
| VUG241220C00295000 | 2024-04-19 11:34AM EDT | 295.00 | 48.76 | 64.70 | 68.30 | 0.00 | - | 2 | 2 | 0.00% |
| VUG241220C00300000 | 2024-05-29 3:29PM EDT | 300.00 | 68.60 | 80.20 | 83.70 | 0.00 | - | 2 | 4 | 38.14% |
| VUG241220C00305000 | 2024-06-12 2:42PM EDT | 305.00 | 76.00 | 75.40 | 78.90 | 0.00 | - | 2 | 3 | 36.58% |
| VUG241220C00310000 | 2024-06-14 10:05AM EDT | 310.00 | 72.00 | 71.30 | 74.70 | +9.11 | +14.49% | 1 | 12 | 35.81% |
| VUG241220C00315000 | 2024-05-31 10:45AM EDT | 315.00 | 46.50 | 66.60 | 69.70 | 0.00 | - | 1 | 9 | 33.95% |
| VUG241220C00320000 | 2024-05-07 9:37AM EDT | 320.00 | 41.70 | 52.50 | 56.80 | 0.00 | - | 10 | 11 | 20.98% |
| VUG241220C00325000 | 2024-05-28 11:51AM EDT | 325.00 | 46.74 | 58.20 | 60.80 | 0.00 | - | 5 | 19 | 31.58% |
| VUG241220C00330000 | 2024-06-13 11:59AM EDT | 330.00 | 53.50 | 53.80 | 57.20 | 0.00 | - | 5 | 24 | 31.32% |
| VUG241220C00335000 | 2024-06-12 2:12PM EDT | 335.00 | 49.95 | 50.20 | 52.70 | 0.00 | - | 1 | 12 | 29.94% |
| VUG241220C00340000 | 2024-06-05 12:57PM EDT | 340.00 | 37.00 | 45.90 | 48.60 | 0.00 | - | 2 | 5 | 28.96% |
| VUG241220C00345000 | 2024-06-07 10:11AM EDT | 345.00 | 33.96 | 41.70 | 44.10 | 0.00 | - | 5 | 8 | 27.47% |
| VUG241220C00350000 | 2024-06-10 9:30AM EDT | 350.00 | 31.20 | 37.40 | 41.00 | 0.00 | - | 1 | 22 | 27.37% |
| VUG241220C00355000 | 2024-06-12 12:14PM EDT | 355.00 | 34.44 | 33.80 | 37.60 | 0.00 | - | 4 | 16 | 26.83% |
| VUG241220C00360000 | 2024-06-05 12:18PM EDT | 360.00 | 22.71 | 30.30 | 33.10 | 0.00 | - | 2 | 63 | 25.12% |
| VUG241220C00365000 | 2024-06-14 1:57PM EDT | 365.00 | 27.85 | 27.00 | 29.70 | +0.45 | +1.64% | 1 | 3 | 24.37% |
| VUG241220C00370000 | 2024-06-14 9:30AM EDT | 370.00 | 23.90 | 23.80 | 26.00 | +4.44 | +22.82% | 1 | 23 | 23.22% |
| VUG241220C00375000 | 2024-06-12 2:35PM EDT | 375.00 | 21.20 | 21.00 | 22.70 | 0.00 | - | 1 | 13 | 22.32% |
| VUG241220C00380000 | 2024-06-14 1:30PM EDT | 380.00 | 18.80 | 18.30 | 21.30 | +0.06 | +0.32% | 4 | 125 | 23.04% |
| VUG241220C00385000 | 2024-06-12 9:45AM EDT | 385.00 | 14.81 | 15.70 | 17.60 | 0.00 | - | 3 | 5 | 21.46% |
| VUG241220C00390000 | 2024-06-11 3:59PM EDT | 390.00 | 13.90 | 13.30 | 15.00 | +2.90 | +26.36% | 2 | 30 | 20.74% |
| VUG241220C00395000 | 2024-06-12 10:28AM EDT | 395.00 | 11.80 | 11.10 | 12.60 | 0.00 | - | 80 | 84 | 20.03% |
| VUG241220C00400000 | 2024-06-14 1:30PM EDT | 400.00 | 9.80 | 9.30 | 11.30 | +0.30 | +3.16% | 4 | 142 | 20.24% |
| VUG241220C00405000 | 2024-06-14 1:49PM EDT | 405.00 | 8.10 | 7.80 | 9.40 | +2.97 | +57.89% | 2 | 124 | 19.67% |
| VUG241220C00410000 | 2024-06-03 3:55PM EDT | 410.00 | 2.60 | 6.20 | 7.80 | 0.00 | - | 1 | 1 | 19.22% |
| VUG241220C00420000 | 2024-06-14 2:17PM EDT | 420.00 | 4.30 | 3.40 | 5.30 | +3.50 | +437.50% | 1 | 1 | 18.54% |
| VUG241220C00425000 | 2024-06-04 11:59AM EDT | 425.00 | 1.31 | 3.00 | 4.60 | 0.00 | - | 1 | 1 | 18.66% |
| VUG241220C00430000 | 2024-06-13 10:42AM EDT | 430.00 | 2.47 | 1.95 | 3.80 | 0.00 | - | 1 | 1 | 18.48% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG241220P00200000 | 2024-05-20 3:17PM EDT | 200.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 10 | 52.91% |
| VUG241220P00225000 | 2024-05-06 12:09PM EDT | 225.00 | 0.83 | 0.00 | 2.55 | 0.00 | - | - | 1 | 45.65% |
| VUG241220P00230000 | 2024-04-24 10:09AM EDT | 230.00 | 1.20 | 0.00 | 2.70 | 0.00 | - | - | 6 | 44.56% |
| VUG241220P00260000 | 2024-05-17 10:25AM EDT | 260.00 | 1.36 | 0.00 | 2.85 | 0.00 | - | 4 | 3 | 35.50% |
| VUG241220P00270000 | 2024-06-04 11:58AM EDT | 270.00 | 1.66 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 32.92% |
| VUG241220P00275000 | 2024-05-13 10:55AM EDT | 275.00 | 2.40 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 31.43% |
| VUG241220P00280000 | 2024-05-20 12:30PM EDT | 280.00 | 2.20 | 0.00 | 3.40 | 0.00 | - | 5 | 8 | 30.98% |
| VUG241220P00285000 | 2024-04-19 3:56PM EDT | 285.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VUG241220P00295000 | 2024-06-11 10:59AM EDT | 295.00 | 2.00 | 1.35 | 4.00 | 0.00 | - | 1 | 1 | 27.86% |
| VUG241220P00300000 | 2024-06-12 9:30AM EDT | 300.00 | 2.50 | 1.40 | 4.20 | 0.00 | - | 1 | 5 | 26.77% |
| VUG241220P00310000 | 2024-06-13 3:37PM EDT | 310.00 | 1.89 | 1.05 | 3.80 | 0.00 | - | 1 | 34 | 23.05% |
| VUG241220P00315000 | 2024-06-12 3:34PM EDT | 315.00 | 3.40 | 2.75 | 4.20 | 0.00 | - | 1 | 73 | 22.32% |
| VUG241220P00320000 | 2024-06-14 1:54PM EDT | 320.00 | 3.60 | 2.70 | 4.70 | -0.70 | -16.28% | 70 | 19 | 21.67% |
| VUG241220P00325000 | 2024-06-12 9:34AM EDT | 325.00 | 4.50 | 2.70 | 5.20 | 0.00 | - | 30 | 38 | 20.94% |
| VUG241220P00330000 | 2024-06-12 3:33PM EDT | 330.00 | 4.71 | 2.95 | 5.90 | 0.00 | - | 1 | 3 | 20.40% |
| VUG241220P00335000 | 2024-06-14 2:43PM EDT | 335.00 | 5.50 | 3.70 | 6.50 | +0.50 | +10.00% | 7 | 36 | 19.61% |
| VUG241220P00340000 | 2024-06-14 2:14PM EDT | 340.00 | 6.50 | 4.60 | 7.40 | +1.00 | +18.18% | 1 | 4 | 19.09% |
| VUG241220P00345000 | 2024-06-12 12:10PM EDT | 345.00 | 7.06 | 6.60 | 7.90 | 0.00 | - | 2 | 3 | 17.98% |
| VUG241220P00350000 | 2024-05-30 2:46PM EDT | 350.00 | 14.15 | 7.20 | 9.10 | 0.00 | - | 1 | 0 | 17.55% |
| VUG241220P00360000 | 2024-06-11 1:31PM EDT | 360.00 | 13.00 | 9.60 | 11.50 | 0.00 | - | - | 1 | 16.21% |
| VUG241220P00365000 | 2024-06-13 11:20AM EDT | 365.00 | 12.50 | 11.50 | 13.10 | 0.00 | - | 2 | 2 | 15.68% |
| VUG241220P00375000 | 2024-05-29 3:45PM EDT | 375.00 | 23.70 | 14.00 | 16.80 | 0.00 | - | 4 | 4 | 14.48% |
© 2024 Yahoo. All rights reserved.