UK markets open in 6 hours 55 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.88 +0.14 (+0.17%) GOLD FUTURES
2,338.30 +1.70 (+0.07%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,711.62 +615.52 (+1.28%)
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 | 173.20 | 176.30 | 0.00 | - | 2 | 3 | 80.32% |
| VUG240920C00220000 | 2024-06-26 10:56AM EDT | 220.00 | 158.17 | 158.30 | 161.20 | 0.00 | - | 1 | 1 | 72.34% |
| VUG240920C00225000 | 2024-06-06 11:14AM EDT | 225.00 | 139.67 | 153.40 | 156.10 | 0.00 | - | 2 | 2 | 69.79% |
| 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 | 134.10 | 138.10 | 0.00 | - | 3 | 4 | 51.25% |
| 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 | 114.20 | 117.20 | 0.00 | - | 1 | 1 | 55.07% |
| VUG240920C00270000 | 2024-06-21 9:30AM EDT | 270.00 | 106.65 | 109.20 | 112.40 | 0.00 | - | 1 | 1 | 53.15% |
| VUG240920C00275000 | 2024-04-09 2:30PM EDT | 275.00 | 74.25 | 73.00 | 76.30 | 0.00 | - | 1 | 4 | 0.00% |
| VUG240920C00280000 | 2024-06-25 10:24AM EDT | 280.00 | 96.15 | 99.00 | 102.50 | 0.00 | - | 1 | 134 | 54.24% |
| 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 | 80.10 | 82.80 | 0.00 | - | 1 | 18 | 45.58% |
| VUG240920C00305000 | 2024-06-21 1:07PM EDT | 305.00 | 73.37 | 74.90 | 77.90 | 0.00 | - | 2 | 8 | 43.49% |
| VUG240920C00310000 | 2024-06-18 1:22PM EDT | 310.00 | 70.80 | 70.50 | 73.30 | 0.00 | - | 3 | 17 | 42.14% |
| VUG240920C00315000 | 2024-04-24 2:11PM EDT | 315.00 | 31.12 | 46.60 | 48.50 | 0.00 | - | 1 | 40 | 0.00% |
| VUG240920C00320000 | 2024-06-24 10:48AM EDT | 320.00 | 57.00 | 60.00 | 63.80 | 0.00 | - | 1 | 67 | 38.56% |
| VUG240920C00325000 | 2024-06-25 1:07PM EDT | 325.00 | 53.30 | 56.30 | 59.10 | 0.00 | - | 1 | 17 | 36.82% |
| VUG240920C00330000 | 2024-06-25 1:07PM EDT | 330.00 | 48.70 | 51.60 | 54.10 | 0.00 | - | 11 | 21 | 34.41% |
| VUG240920C00335000 | 2024-06-25 10:49AM EDT | 335.00 | 44.30 | 46.00 | 49.70 | 0.00 | - | 1 | 42 | 33.17% |
| VUG240920C00340000 | 2024-06-17 3:55PM EDT | 340.00 | 42.31 | 42.50 | 45.20 | 0.00 | - | 4 | 39 | 31.64% |
| VUG240920C00345000 | 2024-06-27 1:55PM EDT | 345.00 | 39.47 | 38.20 | 40.70 | +4.97 | +14.41% | 3 | 23 | 30.00% |
| VUG240920C00350000 | 2024-06-27 3:45PM EDT | 350.00 | 34.60 | 33.70 | 36.30 | +1.76 | +5.36% | 101 | 127 | 28.42% |
| VUG240920C00355000 | 2024-06-27 12:10PM EDT | 355.00 | 30.10 | 29.80 | 32.10 | +3.36 | +12.57% | 2 | 20 | 27.03% |
| VUG240920C00360000 | 2024-06-27 2:29PM EDT | 360.00 | 26.02 | 25.70 | 28.00 | +3.56 | +15.85% | 1 | 37 | 25.63% |
| VUG240920C00365000 | 2024-06-27 2:27PM EDT | 365.00 | 22.60 | 21.80 | 24.30 | +1.06 | +4.92% | 1 | 21 | 24.63% |
| VUG240920C00370000 | 2024-06-12 9:37AM EDT | 370.00 | 14.20 | 18.30 | 20.80 | 0.00 | - | 3 | 72 | 23.66% |
| VUG240920C00375000 | 2024-06-25 10:08AM EDT | 375.00 | 12.30 | 14.30 | 17.30 | 0.00 | - | 1 | 60 | 22.41% |
| VUG240920C00380000 | 2024-06-24 1:36PM EDT | 380.00 | 9.40 | 10.50 | 14.40 | 0.00 | - | 1 | 69 | 21.69% |
| VUG240920C00385000 | 2024-06-25 11:06AM EDT | 385.00 | 8.20 | 8.10 | 11.90 | 0.00 | - | 2 | 37 | 21.17% |
| VUG240920C00390000 | 2024-06-25 2:54PM EDT | 390.00 | 6.50 | 7.10 | 9.70 | 0.00 | - | 3 | 33 | 20.71% |
| VUG240920C00395000 | 2024-06-25 1:50PM EDT | 395.00 | 4.80 | 3.60 | 6.00 | 0.00 | - | 1 | 12 | 17.55% |
| VUG240920C00400000 | 2024-06-25 11:07AM EDT | 400.00 | 3.50 | 2.05 | 4.40 | 0.00 | - | 1 | 53 | 16.98% |
| VUG240920C00405000 | 2024-06-24 12:34PM EDT | 405.00 | 2.55 | 2.60 | 3.30 | 0.00 | - | 4 | 17 | 16.80% |
| VUG240920C00410000 | 2024-06-27 3:52PM EDT | 410.00 | 1.95 | 1.70 | 2.45 | +0.15 | +8.33% | 2 | 9 | 16.68% |
| VUG240920C00415000 | 2024-04-08 2:32PM EDT | 415.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 100 | 13.26% |
| VUG240920C00425000 | 2024-06-26 12:23PM EDT | 425.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 16.77% |
| VUG240920C00430000 | 2024-05-23 1:15PM EDT | 430.00 | 0.15 | 0.00 | 2.75 | 0.00 | - | - | 1 | 23.39% |
| VUG240920C00440000 | 2024-06-13 10:23AM EDT | 440.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 19.19% |
| VUG240920C00445000 | 2024-06-18 9:38AM EDT | 445.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 20.02% |
| VUG240920C00475000 | 2024-06-18 9:39AM EDT | 475.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | - | 1 | 26.42% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240920P00165000 | 2024-06-18 9:39AM EDT | 165.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.93% |
| VUG240920P00220000 | 2024-05-23 1:17PM EDT | 220.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.42% |
| VUG240920P00225000 | 2024-04-26 10:37AM EDT | 225.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 0 | 55.54% |
| VUG240920P00240000 | 2024-05-31 11:35AM EDT | 240.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 48.90% |
| VUG240920P00250000 | 2024-02-07 12:51PM EDT | 250.00 | 2.20 | 0.00 | 3.20 | 0.00 | - | 5 | 6 | 51.83% |
| VUG240920P00255000 | 2024-02-06 12:38PM EDT | 255.00 | 2.35 | 0.00 | 3.40 | 0.00 | - | 2 | 0 | 50.35% |
| VUG240920P00260000 | 2024-06-18 2:43PM EDT | 260.00 | 0.75 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 46.70% |
| VUG240920P00265000 | 2024-06-24 10:00AM EDT | 265.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 45.01% |
| VUG240920P00270000 | 2024-01-25 3:38PM EDT | 270.00 | 3.90 | 0.85 | 4.20 | 0.00 | - | 1 | 1 | 55.07% |
| VUG240920P00275000 | 2024-04-02 12:53PM EDT | 275.00 | 1.90 | 0.00 | 3.70 | 0.00 | - | 10 | 10 | 50.92% |
| VUG240920P00280000 | 2024-06-18 12:26PM EDT | 280.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 34.16% |
| VUG240920P00285000 | 2024-05-22 9:30AM EDT | 285.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| VUG240920P00290000 | 2024-05-24 11:03AM EDT | 290.00 | 2.00 | 0.00 | 2.65 | 0.00 | - | 1 | 19 | 40.43% |
| VUG240920P00295000 | 2024-03-01 2:46PM EDT | 295.00 | 3.90 | 2.35 | 4.00 | 0.00 | - | 1 | 2 | 42.99% |
| VUG240920P00300000 | 2024-05-31 11:35AM EDT | 300.00 | 1.92 | 0.00 | 2.70 | 0.00 | - | 5 | 12 | 36.51% |
| VUG240920P00305000 | 2024-05-13 11:24AM EDT | 305.00 | 2.63 | 0.30 | 3.10 | 0.00 | - | 1 | 1 | 35.83% |
| VUG240920P00310000 | 2024-06-14 1:43PM EDT | 310.00 | 1.10 | 0.00 | 2.05 | 0.00 | - | 4 | 32 | 30.18% |
| VUG240920P00315000 | 2024-05-29 10:22AM EDT | 315.00 | 2.33 | 0.30 | 3.10 | 0.00 | - | 1 | 8 | 31.71% |
| VUG240920P00320000 | 2024-06-20 11:53AM EDT | 320.00 | 1.27 | 0.40 | 2.35 | 0.00 | - | 1 | 44 | 27.37% |
| VUG240920P00325000 | 2024-06-18 2:08PM EDT | 325.00 | 1.55 | 0.05 | 1.60 | 0.00 | - | 1 | 42 | 22.92% |
| VUG240920P00330000 | 2024-06-26 12:34PM EDT | 330.00 | 1.65 | 1.10 | 1.60 | 0.00 | - | 1 | 40 | 21.11% |
| VUG240920P00335000 | 2024-06-11 9:30AM EDT | 335.00 | 3.40 | 0.00 | 3.80 | 0.00 | - | 30 | 0 | 25.25% |
| VUG240920P00340000 | 2024-06-24 3:50PM EDT | 340.00 | 2.90 | 0.90 | 2.20 | 0.00 | - | 10 | 83 | 19.21% |
| VUG240920P00345000 | 2024-06-27 9:48AM EDT | 345.00 | 2.50 | 1.80 | 2.75 | -0.30 | -10.71% | 2 | 12 | 18.63% |
| VUG240920P00350000 | 2024-06-24 12:58PM EDT | 350.00 | 4.20 | 1.90 | 3.40 | 0.00 | - | 2 | 7 | 17.98% |
| VUG240920P00355000 | 2024-06-10 12:59PM EDT | 355.00 | 7.60 | 2.50 | 4.20 | 0.00 | - | 1 | 31 | 17.32% |
| VUG240920P00360000 | 2024-06-25 12:51PM EDT | 360.00 | 5.80 | 3.50 | 5.00 | 0.00 | - | 1 | 32 | 16.36% |
| VUG240920P00365000 | 2024-06-24 1:45PM EDT | 365.00 | 7.92 | 5.10 | 7.50 | 0.00 | - | 1 | 32 | 17.71% |
| VUG240920P00375000 | 2024-06-12 2:12PM EDT | 375.00 | 11.50 | 8.40 | 10.90 | 0.00 | - | - | 2 | 16.48% |
| VUG240920P00385000 | 2024-03-27 3:41PM EDT | 385.00 | 40.34 | 47.50 | 51.80 | 0.00 | - | 1 | 0 | 62.40% |
| VUG240920P00400000 | 2024-06-17 12:22PM EDT | 400.00 | 27.30 | 21.70 | 25.80 | 0.00 | - | 1 | 1 | 14.28% |
| VUG240920P00470000 | 2024-03-22 10:19AM EDT | 470.00 | 124.53 | 146.50 | 149.60 | 0.00 | - | 10 | 0 | 117.85% |
© 2024 Yahoo. All rights reserved.