UK markets closed

Vanguard Growth ETF (VUG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
372.50+1.28 (+0.34%)
At close: 04:00PM EDT
373.20 +0.70 (+0.19%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VUG240920C001650002024-05-07 11:54AM EDT165.00182.00196.00200.100.00-110.00%
VUG240920C002050002024-06-03 9:30AM EDT205.00151.45167.50171.600.00-2370.25%
VUG240920C002200002024-02-14 2:16PM EDT220.00119.25121.50126.400.00-110.00%
VUG240920C002250002024-06-06 11:14AM EDT225.00139.67148.00151.600.00-2262.28%
VUG240920C002300002024-03-07 2:58PM EDT230.00119.45116.50121.000.00-450.00%
VUG240920C002400002024-05-22 10:10AM EDT240.00120.00133.30137.100.00-3457.58%
VUG240920C002450002024-02-27 12:45PM EDT245.0098.53104.00108.100.00--10.00%
VUG240920C002500002024-03-15 11:28AM EDT250.0095.7095.50100.400.00-5170.00%
VUG240920C002550002024-03-07 3:10PM EDT255.0095.8792.5097.400.00-460.00%
VUG240920C002600002024-03-05 11:20AM EDT260.0085.3588.2092.100.00--100.00%
VUG240920C002650002024-06-06 2:07PM EDT265.0099.50108.80113.000.00-1156.70%
VUG240920C002700002024-02-27 11:22AM EDT270.0077.6580.5084.400.00-120.00%
VUG240920C002750002024-04-09 2:30PM EDT275.0074.2573.0076.300.00-140.00%
VUG240920C002800002024-06-07 11:52AM EDT280.0095.6095.1098.20+9.35+10.84%113250.27%
VUG240920C002850002024-04-19 9:32AM EDT285.0054.0069.2073.000.00-480.00%
VUG240920C002900002024-04-19 11:34AM EDT290.0046.7565.2069.000.00-210.00%
VUG240920C002950002024-04-19 11:58AM EDT295.0042.4660.5064.000.00-1100.00%
VUG240920C003000002024-06-04 10:27AM EDT300.0058.4574.9078.400.00-11841.72%
VUG240920C003050002024-05-17 11:39AM EDT305.0052.1970.4073.500.00-1539.72%
VUG240920C003100002024-03-08 11:39AM EDT310.0048.7043.5047.700.00-4150.00%
VUG240920C003150002024-04-24 2:11PM EDT315.0031.1246.6048.500.00-1400.00%
VUG240920C003200002024-06-12 12:14PM EDT320.0057.4156.8059.700.00-16835.52%
VUG240920C003250002024-05-17 12:53PM EDT325.0034.4052.2055.300.00-11734.37%
VUG240920C003300002024-06-14 2:02PM EDT330.0048.2047.6050.60+15.15+45.84%42832.57%
VUG240920C003350002024-05-23 10:57AM EDT335.0028.8043.1045.700.00-13830.37%
VUG240920C003400002024-06-05 3:12PM EDT340.0039.0038.8040.90+9.00+30.00%72928.31%
VUG240920C003450002024-06-14 10:50AM EDT345.0034.5033.0036.90-1.80-4.96%22327.47%
VUG240920C003500002024-06-12 10:26AM EDT350.0030.1030.1031.700.00-13124.63%
VUG240920C003550002024-06-14 1:57PM EDT355.0026.7426.1027.70+9.26+52.97%12123.51%
VUG240920C003600002024-06-05 12:54PM EDT360.0014.2422.3023.700.00-24622.19%
VUG240920C003650002024-06-13 2:12PM EDT365.0018.4018.6020.100.00-21921.20%
VUG240920C003700002024-06-12 9:37AM EDT370.0014.2013.8017.800.00-37221.64%
VUG240920C003750002024-06-11 11:45AM EDT375.0012.6012.6013.50+4.53+56.13%45719.15%
VUG240920C003800002024-06-12 10:14AM EDT380.009.809.8011.200.00-16418.93%
VUG240920C003850002024-06-12 9:40AM EDT385.006.907.608.800.00-23518.21%
VUG240920C003900002024-06-13 10:42AM EDT390.005.985.706.60+0.45+8.14%11517.34%
VUG240920C003950002024-05-29 10:36AM EDT395.002.004.105.000.00-21216.91%
VUG240920C004000002024-06-14 10:19AM EDT400.003.502.854.80+0.80+29.63%2718.41%
VUG240920C004100002024-06-14 12:48PM EDT410.001.551.352.35+0.35+29.17%1116.94%
VUG240920C004150002024-04-08 2:32PM EDT415.001.000.000.750.00-1010013.66%
VUG240920C004250002024-03-11 3:16PM EDT425.000.700.002.000.00-1120.13%
VUG240920C004300002024-05-23 1:15PM EDT430.000.150.002.550.00--122.86%
VUG240920C004400002024-06-13 10:23AM EDT440.000.650.002.450.00-2225.10%
VUG240920C004450002024-06-10 12:59PM EDT445.000.300.000.350.00-3317.60%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VUG240920P002200002024-05-23 1:17PM EDT220.000.130.000.750.00-1152.44%
VUG240920P002250002024-04-26 10:37AM EDT225.000.500.000.800.00-4051.03%
VUG240920P002400002024-05-31 11:35AM EDT240.000.390.000.750.00-5544.78%
VUG240920P002500002024-02-07 12:51PM EDT250.002.200.003.200.00-5655.41%
VUG240920P002550002024-02-06 12:38PM EDT255.002.350.003.400.00-2054.00%
VUG240920P002600002024-06-14 2:19PM EDT260.000.330.052.70-1.50-81.97%1048.91%
VUG240920P002650002024-05-03 3:35PM EDT265.001.000.202.800.00-5547.24%
VUG240920P002700002024-01-25 3:38PM EDT270.003.900.854.200.00-1150.26%
VUG240920P002750002024-04-02 12:53PM EDT275.001.900.003.700.00-101046.38%
VUG240920P002800002024-05-20 10:49AM EDT280.001.600.001.700.00-1736.46%
VUG240920P002850002024-05-22 9:30AM EDT285.000.850.152.600.00-21638.35%
VUG240920P002900002024-05-24 11:03AM EDT290.002.000.002.700.00-11936.76%
VUG240920P002950002024-03-01 2:46PM EDT295.003.902.354.000.00-1238.89%
VUG240920P003000002024-05-31 11:35AM EDT300.001.920.002.050.00-51230.60%
VUG240920P003050002024-05-13 11:24AM EDT305.002.630.303.100.00-1132.19%
VUG240920P003100002024-06-14 1:43PM EDT310.001.100.453.200.00-43230.52%
VUG240920P003150002024-05-29 10:22AM EDT315.002.330.851.550.00-1823.41%
VUG240920P003200002024-06-14 2:43PM EDT320.001.551.151.55+0.10+6.90%34621.70%
VUG240920P003250002024-06-06 9:48AM EDT325.002.251.252.050.00-14321.56%
VUG240920P003300002024-06-03 10:59AM EDT330.004.401.552.450.00-44120.86%
VUG240920P003350002024-06-11 9:30AM EDT335.003.401.902.700.00-30019.61%
VUG240920P003400002024-06-03 10:00AM EDT340.005.462.253.200.00-37318.80%
VUG240920P003450002024-06-12 3:59PM EDT345.003.241.253.90-0.01-0.31%9518.17%
VUG240920P003500002024-06-11 2:27PM EDT350.005.503.704.500.00-1517.12%
VUG240920P003550002024-06-10 12:59PM EDT355.007.603.205.600.00-13116.64%
VUG240920P003600002024-06-13 12:22PM EDT360.006.503.906.600.00-303015.69%
VUG240920P003750002024-06-12 2:12PM EDT375.0011.5010.8011.600.00--213.41%
VUG240920P003850002024-03-27 3:41PM EDT385.0040.3447.5051.800.00-1055.55%
VUG240920P004000002024-03-22 10:19AM EDT400.0054.5876.5079.500.00-10080.30%
VUG240920P004700002024-03-22 10:19AM EDT470.00124.53146.50149.600.00-100107.01%