UK markets open in 6 hours 52 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.89 +0.15 (+0.18%) GOLD FUTURES
2,338.00 +1.40 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,698.17 +574.04 (+1.19%)
Vanguard Growth ETF (VUG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG241220C00220000 | 2024-06-06 11:14AM EDT | 220.00 | 147.13 | 160.50 | 164.50 | 0.00 | - | - | 2 | 59.77% |
| VUG241220C00255000 | 2024-06-06 3:34PM EDT | 255.00 | 113.61 | 127.00 | 130.90 | 0.00 | - | - | 1 | 53.93% |
| VUG241220C00260000 | 2024-06-04 10:40AM EDT | 260.00 | 101.16 | 122.00 | 126.00 | 0.00 | - | 10 | 10 | 52.15% |
| VUG241220C00265000 | 2024-06-04 10:45AM EDT | 265.00 | 96.24 | 117.50 | 121.00 | 0.00 | - | 10 | 14 | 50.19% |
| VUG241220C00270000 | 2024-06-13 10:28AM EDT | 270.00 | 108.44 | 112.50 | 116.60 | 0.00 | - | 10 | 21 | 49.38% |
| VUG241220C00275000 | 2024-06-21 9:30AM EDT | 275.00 | 105.65 | 107.60 | 112.00 | 0.00 | - | 1 | 4 | 48.16% |
| VUG241220C00280000 | 2024-06-18 1:09PM EDT | 280.00 | 103.47 | 103.00 | 107.10 | 0.00 | - | - | 2 | 46.40% |
| VUG241220C00285000 | 2024-05-07 12:10PM EDT | 285.00 | 70.85 | 84.00 | 88.10 | 0.00 | - | 2 | 10 | 0.00% |
| VUG241220C00290000 | 2024-06-18 3:58PM EDT | 290.00 | 94.56 | 93.50 | 97.60 | 0.00 | - | 1 | 17 | 43.41% |
| VUG241220C00295000 | 2024-06-17 12:34PM EDT | 295.00 | 87.75 | 89.00 | 93.30 | 0.00 | - | 2 | 3 | 42.62% |
| VUG241220C00300000 | 2024-06-27 9:36AM EDT | 300.00 | 86.60 | 84.00 | 88.60 | +6.60 | +8.25% | 1 | 18 | 41.16% |
| VUG241220C00305000 | 2024-06-27 9:33AM EDT | 305.00 | 81.40 | 79.80 | 84.00 | +3.34 | +4.28% | 2 | 4 | 39.84% |
| VUG241220C00310000 | 2024-06-14 10:05AM EDT | 310.00 | 72.00 | 75.00 | 79.60 | 0.00 | - | 1 | 12 | 38.77% |
| VUG241220C00315000 | 2024-06-20 10:37AM EDT | 315.00 | 72.70 | 70.50 | 74.90 | 0.00 | - | 1 | 8 | 37.26% |
| VUG241220C00320000 | 2024-05-07 9:37AM EDT | 320.00 | 41.70 | 52.50 | 56.80 | 0.00 | - | 10 | 11 | 0.00% |
| VUG241220C00325000 | 2024-05-28 11:51AM EDT | 325.00 | 46.74 | 62.60 | 66.50 | 0.00 | - | 5 | 19 | 35.45% |
| VUG241220C00330000 | 2024-06-24 10:48AM EDT | 330.00 | 54.60 | 57.00 | 61.40 | 0.00 | - | 1 | 25 | 33.36% |
| VUG241220C00335000 | 2024-06-12 2:12PM EDT | 335.00 | 49.95 | 53.00 | 57.00 | 0.00 | - | 1 | 12 | 32.11% |
| VUG241220C00340000 | 2024-06-25 3:29PM EDT | 340.00 | 48.90 | 49.90 | 53.10 | 0.00 | - | 3 | 17 | 31.37% |
| VUG241220C00345000 | 2024-06-27 1:55PM EDT | 345.00 | 47.05 | 44.50 | 47.80 | +13.09 | +38.55% | 1 | 8 | 29.01% |
| VUG241220C00350000 | 2024-06-27 2:04PM EDT | 350.00 | 42.55 | 41.40 | 43.00 | +1.18 | +2.85% | 2 | 34 | 27.18% |
| VUG241220C00355000 | 2024-06-26 10:06AM EDT | 355.00 | 37.50 | 37.90 | 40.70 | 0.00 | - | 1 | 16 | 27.93% |
| VUG241220C00360000 | 2024-06-27 9:56AM EDT | 360.00 | 34.80 | 33.00 | 36.90 | +1.50 | +4.50% | 1 | 66 | 26.97% |
| VUG241220C00365000 | 2024-06-25 9:46AM EDT | 365.00 | 27.65 | 29.00 | 32.40 | 0.00 | - | 20 | 24 | 25.22% |
| VUG241220C00370000 | 2024-06-25 3:02PM EDT | 370.00 | 26.25 | 25.50 | 29.20 | 0.00 | - | 3 | 28 | 24.65% |
| VUG241220C00375000 | 2024-06-27 9:30AM EDT | 375.00 | 25.40 | 23.80 | 25.50 | +2.20 | +9.48% | 3 | 14 | 23.47% |
| VUG241220C00380000 | 2024-06-17 2:33PM EDT | 380.00 | 21.88 | 20.40 | 23.90 | 0.00 | - | 5 | 126 | 24.16% |
| VUG241220C00385000 | 2024-06-21 2:42PM EDT | 385.00 | 16.80 | 16.50 | 19.60 | 0.00 | - | 2 | 9 | 22.12% |
| VUG241220C00390000 | 2024-06-26 11:12AM EDT | 390.00 | 15.10 | 15.80 | 16.80 | 0.00 | - | 80 | 111 | 21.34% |
| VUG241220C00395000 | 2024-06-26 11:12AM EDT | 395.00 | 12.97 | 13.20 | 14.50 | 0.00 | - | 80 | 82 | 20.88% |
| VUG241220C00400000 | 2024-06-21 11:31AM EDT | 400.00 | 10.70 | 9.30 | 12.00 | 0.00 | - | 2 | 145 | 20.02% |
| VUG241220C00405000 | 2024-06-18 3:04PM EDT | 405.00 | 9.81 | 9.20 | 9.90 | 0.00 | - | 2 | 128 | 19.36% |
| VUG241220C00410000 | 2024-06-27 9:33AM EDT | 410.00 | 7.80 | 7.60 | 10.00 | +1.00 | +14.71% | 1 | 6 | 20.91% |
| VUG241220C00420000 | 2024-06-25 9:59AM EDT | 420.00 | 4.40 | 4.10 | 7.30 | 0.00 | - | 3 | 14 | 20.45% |
| VUG241220C00425000 | 2024-06-04 11:59AM EDT | 425.00 | 1.31 | 3.70 | 6.30 | 0.00 | - | 1 | 1 | 20.40% |
| VUG241220C00430000 | 2024-06-13 10:42AM EDT | 430.00 | 2.47 | 2.90 | 5.50 | 0.00 | - | 1 | 1 | 20.47% |
| VUG241220C00450000 | 2024-06-18 10:33AM EDT | 450.00 | 1.70 | 0.00 | 3.60 | 0.00 | - | - | 1 | 21.56% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG241220P00200000 | 2024-05-20 3:17PM EDT | 200.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 10 | 55.63% |
| VUG241220P00225000 | 2024-05-06 12:09PM EDT | 225.00 | 0.83 | 0.00 | 2.55 | 0.00 | - | - | 1 | 48.15% |
| VUG241220P00230000 | 2024-04-24 10:09AM EDT | 230.00 | 1.20 | 0.00 | 2.70 | 0.00 | - | - | 6 | 47.02% |
| VUG241220P00260000 | 2024-05-17 10:25AM EDT | 260.00 | 1.36 | 0.00 | 2.85 | 0.00 | - | 4 | 3 | 37.68% |
| VUG241220P00270000 | 2024-06-04 11:58AM EDT | 270.00 | 1.66 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 35.61% |
| VUG241220P00275000 | 2024-06-24 3:38PM EDT | 275.00 | 1.35 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 34.33% |
| VUG241220P00280000 | 2024-05-20 12:30PM EDT | 280.00 | 2.20 | 0.00 | 3.00 | 0.00 | - | 5 | 8 | 31.99% |
| VUG241220P00285000 | 2024-04-19 3:56PM EDT | 285.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VUG241220P00290000 | 2024-06-20 1:49PM EDT | 290.00 | 1.90 | 0.65 | 3.80 | 0.00 | - | - | 2 | 30.97% |
| VUG241220P00295000 | 2024-06-11 10:59AM EDT | 295.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 29.66% |
| VUG241220P00300000 | 2024-06-26 1:42PM EDT | 300.00 | 2.30 | 1.40 | 2.55 | 0.00 | - | 3 | 4 | 24.99% |
| VUG241220P00310000 | 2024-06-26 12:13PM EDT | 310.00 | 3.30 | 1.95 | 4.70 | 0.00 | - | 1 | 33 | 26.67% |
| VUG241220P00315000 | 2024-06-17 1:51PM EDT | 315.00 | 3.06 | 2.20 | 5.10 | 0.00 | - | 1 | 72 | 25.83% |
| VUG241220P00320000 | 2024-06-17 9:39AM EDT | 320.00 | 3.76 | 2.60 | 4.60 | 0.00 | - | 70 | 47 | 23.41% |
| VUG241220P00325000 | 2024-06-18 10:09AM EDT | 325.00 | 4.00 | 2.95 | 5.00 | 0.00 | - | 1 | 39 | 22.53% |
| VUG241220P00330000 | 2024-06-12 3:33PM EDT | 330.00 | 4.71 | 2.15 | 6.40 | 0.00 | - | 1 | 3 | 23.08% |
| VUG241220P00335000 | 2024-06-25 11:16AM EDT | 335.00 | 5.50 | 2.70 | 7.00 | 0.00 | - | 3 | 48 | 22.27% |
| VUG241220P00340000 | 2024-06-25 11:11AM EDT | 340.00 | 6.30 | 5.00 | 7.60 | 0.00 | - | 1 | 7 | 21.37% |
| VUG241220P00345000 | 2024-06-27 9:34AM EDT | 345.00 | 6.50 | 4.20 | 6.90 | -0.56 | -7.93% | 1 | 3 | 18.77% |
| VUG241220P00350000 | 2024-05-30 2:46PM EDT | 350.00 | 14.15 | 5.00 | 7.90 | 0.00 | - | 1 | 0 | 18.25% |
| VUG241220P00355000 | 2024-06-25 11:41AM EDT | 355.00 | 9.30 | 7.80 | 10.30 | 0.00 | - | 1 | 2 | 19.14% |
| VUG241220P00360000 | 2024-06-24 1:42PM EDT | 360.00 | 11.40 | 8.80 | 11.40 | 0.00 | - | 2 | 4 | 18.36% |
| VUG241220P00365000 | 2024-06-13 11:20AM EDT | 365.00 | 12.50 | 9.40 | 11.50 | 0.00 | - | 2 | 2 | 16.43% |
| VUG241220P00375000 | 2024-05-29 3:45PM EDT | 375.00 | 23.70 | 13.60 | 16.00 | 0.00 | - | 4 | 4 | 16.37% |
© 2024 Yahoo. All rights reserved.