Vanguard Growth ETF (VUG)
NYSEArca - NYSEArca Delayed 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG240621C00205000 | 2024-06-03 9:30AM EDT | 205.00 | 149.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 2024-06-04 10:40AM EDT | 255.00 | 99.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VUG240621C00260000 | 2024-06-04 10:45AM EDT | 260.00 | 94.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VUG240621C00265000 | 2024-05-10 2:12PM EDT | 265.00 | 80.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VUG240621C00270000 | 2024-05-17 3:59PM EDT | 270.00 | 81.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VUG240621C00285000 | 2024-05-14 11:27AM EDT | 285.00 | 61.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VUG240621C00290000 | 2024-05-31 3:36PM EDT | 290.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VUG240621C00295000 | 2024-06-04 10:27AM EDT | 295.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG240621C00300000 | 2024-06-03 12:22PM EDT | 300.00 | 51.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG240621C00305000 | 2024-05-13 1:04PM EDT | 305.00 | 41.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG240621C00310000 | 2024-05-30 10:36AM EDT | 310.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VUG240621C00315000 | 2024-05-28 11:51AM EDT | 315.00 | 43.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VUG240621C00320000 | 2024-06-03 2:36PM EDT | 320.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG240621C00325000 | 2024-05-22 11:05AM EDT | 325.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VUG240621C00330000 | 2024-06-04 3:57PM EDT | 330.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VUG240621C00335000 | 2024-06-03 12:12PM EDT | 335.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VUG240621C00340000 | 2024-05-31 11:28AM EDT | 340.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG240621C00345000 | 2024-05-31 1:50PM EDT | 345.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VUG240621C00350000 | 2024-06-04 3:47PM EDT | 350.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VUG240621C00355000 | 2024-06-04 3:45PM EDT | 355.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.05% |
| VUG240621C00360000 | 2024-06-04 3:53PM EDT | 360.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| VUG240621C00365000 | 2024-06-04 3:44PM EDT | 365.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VUG240621C00370000 | 2024-06-04 2:28PM EDT | 370.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VUG240621C00375000 | 2024-05-31 10:16AM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VUG240621C00380000 | 2024-05-31 12:19PM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| 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 | 33.78% |
| VUG240621C00395000 | 2024-03-28 12:07PM EDT | 395.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 32.76% |
| VUG240621C00405000 | 2024-03-08 12:27PM EDT | 405.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 38.50% |
| VUG240621C00410000 | 2024-02-12 3:30PM EDT | 410.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | - | 1 | 55.29% |
| VUG240621C00420000 | 2024-03-26 3:09PM EDT | 420.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 50.15% |
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 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VUG240621P00205000 | 2024-02-22 11:18AM EDT | 205.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 139.84% |
| VUG240621P00220000 | 2024-05-20 11:45AM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VUG240621P00230000 | 2024-02-06 12:42PM EDT | 230.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 2 | 13 | 109.47% |
| VUG240621P00235000 | 2024-02-12 12:31PM EDT | 235.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 111.08% |
| VUG240621P00240000 | 2024-03-21 10:36AM EDT | 240.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 87.21% |
| VUG240621P00245000 | 2024-01-25 2:07PM EDT | 245.00 | 1.18 | 0.10 | 2.60 | 0.00 | - | 1 | 1 | 103.91% |
| VUG240621P00250000 | 2024-04-12 10:12AM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 79.15% |
| VUG240621P00255000 | 2023-10-30 3:38PM EDT | 255.00 | 11.40 | 3.60 | 4.40 | 0.00 | - | - | 2 | 122.53% |
| VUG240621P00260000 | 2024-05-24 10:03AM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VUG240621P00265000 | 2024-05-23 10:54AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VUG240621P00270000 | 2024-05-31 10:54AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| VUG240621P00275000 | 2024-03-04 4:30PM EDT | 275.00 | 0.97 | 0.20 | 0.95 | 0.00 | - | 1 | 16 | 64.58% |
| VUG240621P00280000 | 2024-06-04 12:00PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VUG240621P00285000 | 2024-05-22 9:44AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VUG240621P00290000 | 2024-05-30 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VUG240621P00295000 | 2024-06-03 9:30AM EDT | 295.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VUG240621P00300000 | 2024-06-03 9:30AM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VUG240621P00305000 | 2024-06-03 3:50PM EDT | 305.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VUG240621P00310000 | 2024-05-31 11:16AM EDT | 310.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VUG240621P00315000 | 2024-05-14 3:56PM EDT | 315.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VUG240621P00320000 | 2024-05-20 10:57AM EDT | 320.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VUG240621P00325000 | 2024-05-31 10:24AM EDT | 325.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VUG240621P00330000 | 2024-06-04 3:46PM EDT | 330.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VUG240621P00335000 | 2024-06-04 11:29AM EDT | 335.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VUG240621P00340000 | 2024-06-04 10:35AM EDT | 340.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VUG240621P00345000 | 2024-06-04 3:25PM EDT | 345.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VUG240621P00350000 | 2024-06-04 3:38PM EDT | 350.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| VUG240621P00355000 | 2024-05-29 10:54AM EDT | 355.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG240621P00360000 | 2024-05-30 2:03PM EDT | 360.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VUG240621P00370000 | 2024-06-03 12:43PM EDT | 370.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.