Vanguard Growth ETF (VUG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240517C00245000 | 2024-04-22 12:18PM EDT | 245.00 | 80.70 | 98.10 | 100.40 | 0.00 | - | - | 150 | 123.39% |
| VUG240517C00270000 | 2024-04-30 9:31AM EDT | 270.00 | 66.05 | 72.80 | 75.30 | 0.00 | - | 2 | 1 | 83.79% |
| VUG240517C00280000 | 2024-04-23 12:48PM EDT | 280.00 | 52.00 | 61.90 | 65.20 | 0.00 | - | - | 6 | 101.42% |
| VUG240517C00285000 | 2024-04-16 12:20PM EDT | 285.00 | 51.90 | 57.50 | 60.20 | 0.00 | - | - | 6 | 53.13% |
| VUG240517C00290000 | 2024-04-16 11:38AM EDT | 290.00 | 47.07 | 52.50 | 55.30 | 0.00 | - | - | 2 | 53.71% |
| VUG240517C00300000 | 2024-04-30 12:39PM EDT | 300.00 | 34.00 | 42.70 | 45.20 | 0.00 | - | 4 | 10 | 73.80% |
| VUG240517C00310000 | 2024-05-07 12:04PM EDT | 310.00 | 35.70 | 33.00 | 35.20 | 0.00 | - | 32 | 39 | 60.08% |
| VUG240517C00315000 | 2024-05-03 3:18PM EDT | 315.00 | 24.90 | 27.20 | 31.40 | 0.00 | - | 8 | 12 | 64.92% |
| VUG240517C00320000 | 2024-05-03 3:07PM EDT | 320.00 | 20.00 | 23.60 | 24.90 | 0.00 | - | 3 | 36 | 42.92% |
| VUG240517C00325000 | 2024-05-10 12:25PM EDT | 325.00 | 18.88 | 18.60 | 20.10 | +3.18 | +20.25% | 2 | 15 | 38.06% |
| VUG240517C00330000 | 2024-05-09 1:09PM EDT | 330.00 | 14.35 | 13.70 | 15.10 | 0.00 | - | 2 | 46 | 30.81% |
| VUG240517C00335000 | 2024-05-10 3:53PM EDT | 335.00 | 9.55 | 9.00 | 10.60 | +0.35 | +3.80% | 11 | 85 | 26.72% |
| VUG240517C00340000 | 2024-05-10 3:41PM EDT | 340.00 | 5.40 | 5.10 | 5.80 | -0.30 | -5.26% | 1 | 117 | 18.93% |
| VUG240517C00345000 | 2024-05-10 2:30PM EDT | 345.00 | 2.20 | 0.60 | 2.40 | -0.40 | -15.38% | 8 | 133 | 15.54% |
| VUG240517C00350000 | 2024-05-10 3:53PM EDT | 350.00 | 0.55 | 0.45 | 0.75 | -0.20 | -26.67% | 14 | 155 | 14.77% |
| VUG240517C00355000 | 2024-05-10 10:21AM EDT | 355.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 70 | 14.21% |
| VUG240517C00360000 | 2024-05-08 10:13AM EDT | 360.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 18.99% |
| VUG240517C00365000 | 2024-05-10 3:50PM EDT | 365.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 17 | 48 | 21.97% |
| VUG240517C00370000 | 2024-04-08 9:52AM EDT | 370.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 38.72% |
| VUG240517C00375000 | 2024-05-06 3:42PM EDT | 375.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 43.87% |
| VUG240517C00385000 | 2024-04-02 9:30AM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240517P00285000 | 2024-04-19 3:18PM EDT | 285.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 72.46% |
| VUG240517P00290000 | 2024-04-19 12:11PM EDT | 290.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 66.75% |
| VUG240517P00295000 | 2024-04-25 1:10PM EDT | 295.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 2 | 42 | 58.74% |
| VUG240517P00300000 | 2024-05-07 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 28 | 49.81% |
| VUG240517P00305000 | 2024-04-19 9:48AM EDT | 305.00 | 1.30 | 0.00 | 0.35 | 0.00 | - | 5 | 9 | 49.22% |
| VUG240517P00310000 | 2024-05-06 3:22PM EDT | 310.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 51.32% |
| VUG240517P00315000 | 2024-05-08 9:38AM EDT | 315.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 32.67% |
| VUG240517P00320000 | 2024-05-10 2:52PM EDT | 320.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 1 | 27 | 31.45% |
| VUG240517P00325000 | 2024-05-08 10:28AM EDT | 325.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 1 | 35 | 27.61% |
| VUG240517P00330000 | 2024-05-07 3:57PM EDT | 330.00 | 0.31 | 0.10 | 0.30 | 0.00 | - | 4 | 27 | 20.22% |
| VUG240517P00335000 | 2024-05-10 3:52PM EDT | 335.00 | 0.43 | 0.30 | 0.50 | -0.42 | -49.41% | 3 | 246 | 16.55% |
| VUG240517P00340000 | 2024-05-10 3:52PM EDT | 340.00 | 1.23 | 0.20 | 3.30 | -0.97 | -44.09% | 3 | 234 | 26.34% |
| VUG240517P00345000 | 2024-05-10 1:31PM EDT | 345.00 | 3.60 | 2.85 | 4.80 | -0.70 | -16.28% | 4 | 5 | 21.96% |
| VUG240517P00355000 | 2024-05-09 1:16PM EDT | 355.00 | 11.40 | 10.60 | 13.40 | 0.00 | - | 4 | 2 | 32.56% |
© 2024 Yahoo. All rights reserved.