UK markets open in 6 hours 55 minutes

Vanguard Growth ETF (VUG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
377.11+1.10 (+0.29%)
At close: 04:00PM EDT
377.40 +0.29 (+0.08%)
After hours: 07:52PM 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 EDT205.00151.45173.20176.300.00-2380.32%
VUG240920C002200002024-06-26 10:56AM EDT220.00158.17158.30161.200.00-1172.34%
VUG240920C002250002024-06-06 11:14AM EDT225.00139.67153.40156.100.00-2269.79%
VUG240920C002300002024-03-07 2:58PM EDT230.00119.45116.50121.000.00-450.00%
VUG240920C002400002024-05-22 10:10AM EDT240.00120.00134.10138.100.00-3451.25%
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 EDT265.0099.50114.20117.200.00-1155.07%
VUG240920C002700002024-06-21 9:30AM EDT270.00106.65109.20112.400.00-1153.15%
VUG240920C002750002024-04-09 2:30PM EDT275.0074.2573.0076.300.00-140.00%
VUG240920C002800002024-06-25 10:24AM EDT280.0096.1599.00102.500.00-113454.24%
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 EDT300.0058.4580.1082.800.00-11845.58%
VUG240920C003050002024-06-21 1:07PM EDT305.0073.3774.9077.900.00-2843.49%
VUG240920C003100002024-06-18 1:22PM EDT310.0070.8070.5073.300.00-31742.14%
VUG240920C003150002024-04-24 2:11PM EDT315.0031.1246.6048.500.00-1400.00%
VUG240920C003200002024-06-24 10:48AM EDT320.0057.0060.0063.800.00-16738.56%
VUG240920C003250002024-06-25 1:07PM EDT325.0053.3056.3059.100.00-11736.82%
VUG240920C003300002024-06-25 1:07PM EDT330.0048.7051.6054.100.00-112134.41%
VUG240920C003350002024-06-25 10:49AM EDT335.0044.3046.0049.700.00-14233.17%
VUG240920C003400002024-06-17 3:55PM EDT340.0042.3142.5045.200.00-43931.64%
VUG240920C003450002024-06-27 1:55PM EDT345.0039.4738.2040.70+4.97+14.41%32330.00%
VUG240920C003500002024-06-27 3:45PM EDT350.0034.6033.7036.30+1.76+5.36%10112728.42%
VUG240920C003550002024-06-27 12:10PM EDT355.0030.1029.8032.10+3.36+12.57%22027.03%
VUG240920C003600002024-06-27 2:29PM EDT360.0026.0225.7028.00+3.56+15.85%13725.63%
VUG240920C003650002024-06-27 2:27PM EDT365.0022.6021.8024.30+1.06+4.92%12124.63%
VUG240920C003700002024-06-12 9:37AM EDT370.0014.2018.3020.800.00-37223.66%
VUG240920C003750002024-06-25 10:08AM EDT375.0012.3014.3017.300.00-16022.41%
VUG240920C003800002024-06-24 1:36PM EDT380.009.4010.5014.400.00-16921.69%
VUG240920C003850002024-06-25 11:06AM EDT385.008.208.1011.900.00-23721.17%
VUG240920C003900002024-06-25 2:54PM EDT390.006.507.109.700.00-33320.71%
VUG240920C003950002024-06-25 1:50PM EDT395.004.803.606.000.00-11217.55%
VUG240920C004000002024-06-25 11:07AM EDT400.003.502.054.400.00-15316.98%
VUG240920C004050002024-06-24 12:34PM EDT405.002.552.603.300.00-41716.80%
VUG240920C004100002024-06-27 3:52PM EDT410.001.951.702.45+0.15+8.33%2916.68%
VUG240920C004150002024-04-08 2:32PM EDT415.001.000.000.750.00-1010013.26%
VUG240920C004250002024-06-26 12:23PM EDT425.000.650.001.000.00-1216.77%
VUG240920C004300002024-05-23 1:15PM EDT430.000.150.002.750.00--123.39%
VUG240920C004400002024-06-13 10:23AM EDT440.000.650.000.750.00-2219.19%
VUG240920C004450002024-06-18 9:38AM EDT445.000.250.000.700.00-3320.02%
VUG240920C004750002024-06-18 9:39AM EDT475.000.710.000.750.00--126.42%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VUG240920P001650002024-06-18 9:39AM EDT165.000.690.000.750.00--175.93%
VUG240920P002200002024-05-23 1:17PM EDT220.000.130.000.750.00-1151.42%
VUG240920P002250002024-04-26 10:37AM EDT225.000.500.000.800.00-4055.54%
VUG240920P002400002024-05-31 11:35AM EDT240.000.390.000.750.00-5548.90%
VUG240920P002500002024-02-07 12:51PM EDT250.002.200.003.200.00-5651.83%
VUG240920P002550002024-02-06 12:38PM EDT255.002.350.003.400.00-2050.35%
VUG240920P002600002024-06-18 2:43PM EDT260.000.750.001.450.00-1246.70%
VUG240920P002650002024-06-24 10:00AM EDT265.000.220.001.500.00-1645.01%
VUG240920P002700002024-01-25 3:38PM EDT270.003.900.854.200.00-1155.07%
VUG240920P002750002024-04-02 12:53PM EDT275.001.900.003.700.00-101050.92%
VUG240920P002800002024-06-18 12:26PM EDT280.000.600.000.750.00-1734.16%
VUG240920P002850002024-05-22 9:30AM EDT285.000.850.000.000.00-21612.50%
VUG240920P002900002024-05-24 11:03AM EDT290.002.000.002.650.00-11940.43%
VUG240920P002950002024-03-01 2:46PM EDT295.003.902.354.000.00-1242.99%
VUG240920P003000002024-05-31 11:35AM EDT300.001.920.002.700.00-51236.51%
VUG240920P003050002024-05-13 11:24AM EDT305.002.630.303.100.00-1135.83%
VUG240920P003100002024-06-14 1:43PM EDT310.001.100.002.050.00-43230.18%
VUG240920P003150002024-05-29 10:22AM EDT315.002.330.303.100.00-1831.71%
VUG240920P003200002024-06-20 11:53AM EDT320.001.270.402.350.00-14427.37%
VUG240920P003250002024-06-18 2:08PM EDT325.001.550.051.600.00-14222.92%
VUG240920P003300002024-06-26 12:34PM EDT330.001.651.101.600.00-14021.11%
VUG240920P003350002024-06-11 9:30AM EDT335.003.400.003.800.00-30025.25%
VUG240920P003400002024-06-24 3:50PM EDT340.002.900.902.200.00-108319.21%
VUG240920P003450002024-06-27 9:48AM EDT345.002.501.802.75-0.30-10.71%21218.63%
VUG240920P003500002024-06-24 12:58PM EDT350.004.201.903.400.00-2717.98%
VUG240920P003550002024-06-10 12:59PM EDT355.007.602.504.200.00-13117.32%
VUG240920P003600002024-06-25 12:51PM EDT360.005.803.505.000.00-13216.36%
VUG240920P003650002024-06-24 1:45PM EDT365.007.925.107.500.00-13217.71%
VUG240920P003750002024-06-12 2:12PM EDT375.0011.508.4010.900.00--216.48%
VUG240920P003850002024-03-27 3:41PM EDT385.0040.3447.5051.800.00-1062.40%
VUG240920P004000002024-06-17 12:22PM EDT400.0027.3021.7025.800.00-1114.28%
VUG240920P004700002024-03-22 10:19AM EDT470.00124.53146.50149.600.00-100117.85%