Vanguard Growth ETF (VUG)
NYSEArca - NYSEArca Delayed 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 | 196.00 | 200.10 | 0.00 | - | 1 | 1 | 0.00% |
| VUG240920C00205000 | 2024-06-03 9:30AM EDT | 205.00 | 151.45 | 167.50 | 171.60 | 0.00 | - | 2 | 3 | 70.25% |
| VUG240920C00220000 | 2024-02-14 2:16PM EDT | 220.00 | 119.25 | 121.50 | 126.40 | 0.00 | - | 1 | 1 | 0.00% |
| VUG240920C00225000 | 2024-06-06 11:14AM EDT | 225.00 | 139.67 | 148.00 | 151.60 | 0.00 | - | 2 | 2 | 62.28% |
| VUG240920C00230000 | 2024-03-07 2:58PM EDT | 230.00 | 119.45 | 116.50 | 121.00 | 0.00 | - | 4 | 5 | 0.00% |
| VUG240920C00240000 | 2024-05-22 10:10AM EDT | 240.00 | 120.00 | 133.30 | 137.10 | 0.00 | - | 3 | 4 | 57.58% |
| VUG240920C00245000 | 2024-02-27 12:45PM EDT | 245.00 | 98.53 | 104.00 | 108.10 | 0.00 | - | - | 1 | 0.00% |
| 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 | 0.00% |
| VUG240920C00260000 | 2024-03-05 11:20AM EDT | 260.00 | 85.35 | 88.20 | 92.10 | 0.00 | - | - | 10 | 0.00% |
| VUG240920C00265000 | 2024-06-06 2:07PM EDT | 265.00 | 99.50 | 108.80 | 113.00 | 0.00 | - | 1 | 1 | 56.70% |
| VUG240920C00270000 | 2024-02-27 11:22AM EDT | 270.00 | 77.65 | 80.50 | 84.40 | 0.00 | - | 1 | 2 | 0.00% |
| VUG240920C00275000 | 2024-04-09 2:30PM EDT | 275.00 | 74.25 | 73.00 | 76.30 | 0.00 | - | 1 | 4 | 0.00% |
| VUG240920C00280000 | 2024-06-07 11:52AM EDT | 280.00 | 95.60 | 95.10 | 98.20 | +9.35 | +10.84% | 1 | 132 | 50.27% |
| VUG240920C00285000 | 2024-04-19 9:32AM EDT | 285.00 | 54.00 | 69.20 | 73.00 | 0.00 | - | 4 | 8 | 0.00% |
| VUG240920C00290000 | 2024-04-19 11:34AM EDT | 290.00 | 46.75 | 65.20 | 69.00 | 0.00 | - | 2 | 1 | 0.00% |
| VUG240920C00295000 | 2024-04-19 11:58AM EDT | 295.00 | 42.46 | 60.50 | 64.00 | 0.00 | - | 1 | 10 | 0.00% |
| VUG240920C00300000 | 2024-06-04 10:27AM EDT | 300.00 | 58.45 | 74.90 | 78.40 | 0.00 | - | 1 | 18 | 41.72% |
| VUG240920C00305000 | 2024-05-17 11:39AM EDT | 305.00 | 52.19 | 70.40 | 73.50 | 0.00 | - | 1 | 5 | 39.72% |
| VUG240920C00310000 | 2024-03-08 11:39AM EDT | 310.00 | 48.70 | 43.50 | 47.70 | 0.00 | - | 4 | 15 | 0.00% |
| VUG240920C00315000 | 2024-04-24 2:11PM EDT | 315.00 | 31.12 | 46.60 | 48.50 | 0.00 | - | 1 | 40 | 0.00% |
| VUG240920C00320000 | 2024-06-12 12:14PM EDT | 320.00 | 57.41 | 56.80 | 59.70 | 0.00 | - | 1 | 68 | 35.52% |
| VUG240920C00325000 | 2024-05-17 12:53PM EDT | 325.00 | 34.40 | 52.20 | 55.30 | 0.00 | - | 1 | 17 | 34.37% |
| VUG240920C00330000 | 2024-06-14 2:02PM EDT | 330.00 | 48.20 | 47.60 | 50.60 | +15.15 | +45.84% | 4 | 28 | 32.57% |
| VUG240920C00335000 | 2024-05-23 10:57AM EDT | 335.00 | 28.80 | 43.10 | 45.70 | 0.00 | - | 1 | 38 | 30.37% |
| VUG240920C00340000 | 2024-06-05 3:12PM EDT | 340.00 | 39.00 | 38.80 | 40.90 | +9.00 | +30.00% | 7 | 29 | 28.31% |
| VUG240920C00345000 | 2024-06-14 10:50AM EDT | 345.00 | 34.50 | 33.00 | 36.90 | -1.80 | -4.96% | 2 | 23 | 27.47% |
| VUG240920C00350000 | 2024-06-12 10:26AM EDT | 350.00 | 30.10 | 30.10 | 31.70 | 0.00 | - | 1 | 31 | 24.63% |
| VUG240920C00355000 | 2024-06-14 1:57PM EDT | 355.00 | 26.74 | 26.10 | 27.70 | +9.26 | +52.97% | 1 | 21 | 23.51% |
| VUG240920C00360000 | 2024-06-05 12:54PM EDT | 360.00 | 14.24 | 22.30 | 23.70 | 0.00 | - | 2 | 46 | 22.19% |
| VUG240920C00365000 | 2024-06-13 2:12PM EDT | 365.00 | 18.40 | 18.60 | 20.10 | 0.00 | - | 2 | 19 | 21.20% |
| VUG240920C00370000 | 2024-06-12 9:37AM EDT | 370.00 | 14.20 | 13.80 | 17.80 | 0.00 | - | 3 | 72 | 21.64% |
| VUG240920C00375000 | 2024-06-11 11:45AM EDT | 375.00 | 12.60 | 12.60 | 13.50 | +4.53 | +56.13% | 4 | 57 | 19.15% |
| VUG240920C00380000 | 2024-06-12 10:14AM EDT | 380.00 | 9.80 | 9.80 | 11.20 | 0.00 | - | 1 | 64 | 18.93% |
| VUG240920C00385000 | 2024-06-12 9:40AM EDT | 385.00 | 6.90 | 7.60 | 8.80 | 0.00 | - | 2 | 35 | 18.21% |
| VUG240920C00390000 | 2024-06-13 10:42AM EDT | 390.00 | 5.98 | 5.70 | 6.60 | +0.45 | +8.14% | 1 | 15 | 17.34% |
| VUG240920C00395000 | 2024-05-29 10:36AM EDT | 395.00 | 2.00 | 4.10 | 5.00 | 0.00 | - | 2 | 12 | 16.91% |
| VUG240920C00400000 | 2024-06-14 10:19AM EDT | 400.00 | 3.50 | 2.85 | 4.80 | +0.80 | +29.63% | 2 | 7 | 18.41% |
| VUG240920C00410000 | 2024-06-14 12:48PM EDT | 410.00 | 1.55 | 1.35 | 2.35 | +0.35 | +29.17% | 1 | 1 | 16.94% |
| VUG240920C00415000 | 2024-04-08 2:32PM EDT | 415.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 100 | 13.66% |
| VUG240920C00425000 | 2024-03-11 3:16PM EDT | 425.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 20.13% |
| VUG240920C00430000 | 2024-05-23 1:15PM EDT | 430.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | - | 1 | 22.86% |
| VUG240920C00440000 | 2024-06-13 10:23AM EDT | 440.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 25.10% |
| VUG240920C00445000 | 2024-06-10 12:59PM EDT | 445.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 17.60% |
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 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.44% |
| VUG240920P00225000 | 2024-04-26 10:37AM EDT | 225.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 0 | 51.03% |
| VUG240920P00240000 | 2024-05-31 11:35AM EDT | 240.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 44.78% |
| VUG240920P00250000 | 2024-02-07 12:51PM EDT | 250.00 | 2.20 | 0.00 | 3.20 | 0.00 | - | 5 | 6 | 55.41% |
| VUG240920P00255000 | 2024-02-06 12:38PM EDT | 255.00 | 2.35 | 0.00 | 3.40 | 0.00 | - | 2 | 0 | 54.00% |
| VUG240920P00260000 | 2024-06-14 2:19PM EDT | 260.00 | 0.33 | 0.05 | 2.70 | -1.50 | -81.97% | 1 | 0 | 48.91% |
| VUG240920P00265000 | 2024-05-03 3:35PM EDT | 265.00 | 1.00 | 0.20 | 2.80 | 0.00 | - | 5 | 5 | 47.24% |
| VUG240920P00270000 | 2024-01-25 3:38PM EDT | 270.00 | 3.90 | 0.85 | 4.20 | 0.00 | - | 1 | 1 | 50.26% |
| VUG240920P00275000 | 2024-04-02 12:53PM EDT | 275.00 | 1.90 | 0.00 | 3.70 | 0.00 | - | 10 | 10 | 46.38% |
| VUG240920P00280000 | 2024-05-20 10:49AM EDT | 280.00 | 1.60 | 0.00 | 1.70 | 0.00 | - | 1 | 7 | 36.46% |
| VUG240920P00285000 | 2024-05-22 9:30AM EDT | 285.00 | 0.85 | 0.15 | 2.60 | 0.00 | - | 2 | 16 | 38.35% |
| VUG240920P00290000 | 2024-05-24 11:03AM EDT | 290.00 | 2.00 | 0.00 | 2.70 | 0.00 | - | 1 | 19 | 36.76% |
| VUG240920P00295000 | 2024-03-01 2:46PM EDT | 295.00 | 3.90 | 2.35 | 4.00 | 0.00 | - | 1 | 2 | 38.89% |
| VUG240920P00300000 | 2024-05-31 11:35AM EDT | 300.00 | 1.92 | 0.00 | 2.05 | 0.00 | - | 5 | 12 | 30.60% |
| VUG240920P00305000 | 2024-05-13 11:24AM EDT | 305.00 | 2.63 | 0.30 | 3.10 | 0.00 | - | 1 | 1 | 32.19% |
| VUG240920P00310000 | 2024-06-14 1:43PM EDT | 310.00 | 1.10 | 0.45 | 3.20 | 0.00 | - | 4 | 32 | 30.52% |
| VUG240920P00315000 | 2024-05-29 10:22AM EDT | 315.00 | 2.33 | 0.85 | 1.55 | 0.00 | - | 1 | 8 | 23.41% |
| VUG240920P00320000 | 2024-06-14 2:43PM EDT | 320.00 | 1.55 | 1.15 | 1.55 | +0.10 | +6.90% | 3 | 46 | 21.70% |
| VUG240920P00325000 | 2024-06-06 9:48AM EDT | 325.00 | 2.25 | 1.25 | 2.05 | 0.00 | - | 1 | 43 | 21.56% |
| VUG240920P00330000 | 2024-06-03 10:59AM EDT | 330.00 | 4.40 | 1.55 | 2.45 | 0.00 | - | 4 | 41 | 20.86% |
| VUG240920P00335000 | 2024-06-11 9:30AM EDT | 335.00 | 3.40 | 1.90 | 2.70 | 0.00 | - | 30 | 0 | 19.61% |
| VUG240920P00340000 | 2024-06-03 10:00AM EDT | 340.00 | 5.46 | 2.25 | 3.20 | 0.00 | - | 3 | 73 | 18.80% |
| VUG240920P00345000 | 2024-06-12 3:59PM EDT | 345.00 | 3.24 | 1.25 | 3.90 | -0.01 | -0.31% | 9 | 5 | 18.17% |
| VUG240920P00350000 | 2024-06-11 2:27PM EDT | 350.00 | 5.50 | 3.70 | 4.50 | 0.00 | - | 1 | 5 | 17.12% |
| VUG240920P00355000 | 2024-06-10 12:59PM EDT | 355.00 | 7.60 | 3.20 | 5.60 | 0.00 | - | 1 | 31 | 16.64% |
| VUG240920P00360000 | 2024-06-13 12:22PM EDT | 360.00 | 6.50 | 3.90 | 6.60 | 0.00 | - | 30 | 30 | 15.69% |
| VUG240920P00375000 | 2024-06-12 2:12PM EDT | 375.00 | 11.50 | 10.80 | 11.60 | 0.00 | - | - | 2 | 13.41% |
| VUG240920P00385000 | 2024-03-27 3:41PM EDT | 385.00 | 40.34 | 47.50 | 51.80 | 0.00 | - | 1 | 0 | 55.55% |
| VUG240920P00400000 | 2024-03-22 10:19AM EDT | 400.00 | 54.58 | 76.50 | 79.50 | 0.00 | - | 10 | 0 | 80.30% |
| VUG240920P00470000 | 2024-03-22 10:19AM EDT | 470.00 | 124.53 | 146.50 | 149.60 | 0.00 | - | 10 | 0 | 107.01% |
© 2024 Yahoo. All rights reserved.