Vanguard Growth ETF (VUG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240621C00165000 | 2024-06-05 9:30AM EDT | 165.00 | 192.60 | 206.70 | 208.60 | 0.00 | - | 1 | 0 | 251.95% |
| VUG240621C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 157.34 | 171.10 | 173.50 | 0.00 | - | 1 | 1 | 256.25% |
| VUG240621C00205000 | 2024-06-03 9:30AM EDT | 205.00 | 149.10 | 166.70 | 168.50 | 0.00 | - | 2 | 1 | 180.47% |
| VUG240621C00225000 | 2024-02-14 2:16PM EDT | 225.00 | 112.35 | 114.00 | 117.90 | 0.00 | - | 1 | 1 | 0.00% |
| VUG240621C00240000 | 2023-10-27 1:51PM EDT | 240.00 | 38.60 | 65.70 | 69.40 | 0.00 | - | 2 | 0 | 0.00% |
| VUG240621C00245000 | 2023-10-30 2:32PM EDT | 245.00 | 36.70 | 60.90 | 65.50 | 0.00 | - | - | 5 | 0.00% |
| VUG240621C00250000 | 2024-06-06 3:34PM EDT | 250.00 | 112.15 | 121.80 | 123.60 | 0.00 | - | 1 | 50 | 135.74% |
| VUG240621C00255000 | 2024-06-04 10:40AM EDT | 255.00 | 99.25 | 116.80 | 119.90 | 0.00 | - | 4 | 4 | 161.82% |
| VUG240621C00260000 | 2024-06-04 10:45AM EDT | 260.00 | 94.01 | 111.80 | 113.90 | 0.00 | - | 10 | 22 | 133.89% |
| VUG240621C00265000 | 2024-06-13 10:28AM EDT | 265.00 | 106.49 | 106.80 | 108.80 | 0.00 | - | 10 | 15 | 124.81% |
| VUG240621C00270000 | 2024-05-17 3:59PM EDT | 270.00 | 81.28 | 101.80 | 103.60 | 0.00 | - | 1 | 4 | 112.11% |
| VUG240621C00275000 | 2024-04-10 10:39AM EDT | 275.00 | 70.20 | 69.30 | 71.60 | 0.00 | - | 2 | 20 | 0.00% |
| VUG240621C00280000 | 2024-05-16 1:06PM EDT | 280.00 | 73.26 | 91.90 | 93.70 | 0.00 | - | 3 | 5 | 106.84% |
| VUG240621C00285000 | 2024-06-12 3:38PM EDT | 285.00 | 86.50 | 86.90 | 88.60 | 0.00 | - | 10 | 25 | 98.44% |
| VUG240621C00290000 | 2024-05-31 3:36PM EDT | 290.00 | 59.00 | 81.90 | 83.70 | 0.00 | - | 2 | 108 | 95.31% |
| VUG240621C00295000 | 2024-06-04 10:27AM EDT | 295.00 | 58.75 | 75.50 | 78.60 | 0.00 | - | 1 | 23 | 113.23% |
| VUG240621C00300000 | 2024-06-03 12:22PM EDT | 300.00 | 51.44 | 71.80 | 73.60 | 0.00 | - | 1 | 36 | 79.10% |
| VUG240621C00305000 | 2024-06-10 1:39PM EDT | 305.00 | 57.17 | 66.90 | 68.70 | 0.00 | - | 2 | 9 | 78.52% |
| VUG240621C00310000 | 2024-06-13 11:56AM EDT | 310.00 | 62.00 | 61.90 | 63.70 | 0.00 | - | 5 | 16 | 73.05% |
| VUG240621C00315000 | 2024-05-28 11:51AM EDT | 315.00 | 43.42 | 56.90 | 58.70 | 0.00 | - | 5 | 24 | 67.58% |
| VUG240621C00320000 | 2024-06-03 2:36PM EDT | 320.00 | 32.00 | 51.90 | 53.60 | 0.00 | - | 1 | 24 | 60.35% |
| VUG240621C00325000 | 2024-06-12 2:12PM EDT | 325.00 | 47.20 | 46.90 | 48.80 | 0.00 | - | 1 | 59 | 58.35% |
| VUG240621C00330000 | 2024-06-13 9:39AM EDT | 330.00 | 42.50 | 41.90 | 43.60 | 0.00 | - | 3 | 55 | 67.31% |
| VUG240621C00335000 | 2024-06-06 9:30AM EDT | 335.00 | 28.00 | 36.90 | 39.30 | 0.00 | - | 1 | 38 | 52.78% |
| VUG240621C00340000 | 2024-06-12 12:14PM EDT | 340.00 | 32.43 | 32.00 | 33.70 | 0.00 | - | 4 | 98 | 55.57% |
| VUG240621C00345000 | 2024-06-14 3:29PM EDT | 345.00 | 27.70 | 26.80 | 29.10 | +0.10 | +0.36% | 13 | 77 | 53.22% |
| VUG240621C00350000 | 2024-06-12 3:25PM EDT | 350.00 | 22.99 | 22.10 | 23.90 | 0.00 | - | 66 | 174 | 44.14% |
| VUG240621C00355000 | 2024-06-14 11:50AM EDT | 355.00 | 16.40 | 17.10 | 19.30 | -0.38 | -2.26% | 2 | 159 | 40.45% |
| VUG240621C00360000 | 2024-06-14 10:12AM EDT | 360.00 | 11.99 | 12.20 | 14.10 | -0.26 | -2.12% | 6 | 198 | 31.19% |
| VUG240621C00365000 | 2024-06-13 1:45PM EDT | 365.00 | 7.40 | 8.00 | 10.10 | 0.00 | - | 5 | 112 | 29.51% |
| VUG240621C00370000 | 2024-06-14 3:23PM EDT | 370.00 | 3.85 | 3.20 | 5.10 | +0.05 | +1.32% | 20 | 87 | 19.57% |
| VUG240621C00375000 | 2024-06-14 11:14AM EDT | 375.00 | 1.40 | 1.15 | 1.70 | -0.15 | -9.68% | 2 | 53 | 14.50% |
| VUG240621C00380000 | 2024-06-13 3:30PM EDT | 380.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 22 | 66 | 14.43% |
| VUG240621C00385000 | 2024-06-14 10:05AM EDT | 385.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 2 | 26 | 14.31% |
| VUG240621C00390000 | 2024-03-01 4:55PM EDT | 390.00 | 1.25 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 34.01% |
| VUG240621C00395000 | 2024-06-12 11:15AM EDT | 395.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 34.74% |
| VUG240621C00400000 | 2024-06-06 9:30AM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 40.09% |
| VUG240621C00405000 | 2024-06-11 2:59PM EDT | 405.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 45.22% |
| VUG240621C00410000 | 2024-02-12 3:30PM EDT | 410.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | - | 1 | 56.81% |
| VUG240621C00420000 | 2024-03-26 3:09PM EDT | 420.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 64.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240621P00200000 | 2024-05-20 11:50AM EDT | 200.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 220.51% |
| VUG240621P00205000 | 2024-02-22 11:18AM EDT | 205.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 251.37% |
| VUG240621P00220000 | 2024-05-20 11:45AM EDT | 220.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 189.84% |
| VUG240621P00230000 | 2024-02-06 12:42PM EDT | 230.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 2 | 13 | 200.29% |
| VUG240621P00235000 | 2024-02-12 12:31PM EDT | 235.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 203.71% |
| VUG240621P00240000 | 2024-03-21 10:36AM EDT | 240.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 161.52% |
| VUG240621P00245000 | 2024-01-25 2:07PM EDT | 245.00 | 1.18 | 0.10 | 2.60 | 0.00 | - | 1 | 1 | 192.14% |
| VUG240621P00250000 | 2024-04-12 10:12AM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 148.24% |
| VUG240621P00255000 | 2023-10-30 3:38PM EDT | 255.00 | 11.40 | 3.60 | 4.40 | 0.00 | - | - | 2 | 226.47% |
| VUG240621P00260000 | 2024-05-24 10:03AM EDT | 260.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 135.25% |
| VUG240621P00265000 | 2024-05-23 10:54AM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 129.00% |
| VUG240621P00270000 | 2024-05-31 10:54AM EDT | 270.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 200 | 211 | 108.01% |
| VUG240621P00275000 | 2024-03-04 4:30PM EDT | 275.00 | 0.97 | 0.20 | 0.95 | 0.00 | - | 1 | 16 | 125.00% |
| VUG240621P00280000 | 2024-06-04 12:00PM EDT | 280.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 110.64% |
| VUG240621P00285000 | 2024-05-22 9:44AM EDT | 285.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 104.69% |
| VUG240621P00290000 | 2024-05-30 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 98.73% |
| VUG240621P00295000 | 2024-06-10 9:52AM EDT | 295.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 14 | 77.15% |
| VUG240621P00300000 | 2024-06-03 9:30AM EDT | 300.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 61.72% |
| VUG240621P00305000 | 2024-06-10 12:11PM EDT | 305.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 81.45% |
| VUG240621P00310000 | 2024-06-14 10:17AM EDT | 310.00 | 0.20 | 0.00 | 0.20 | -0.14 | -41.18% | 11 | 29 | 62.31% |
| VUG240621P00315000 | 2024-06-11 2:59PM EDT | 315.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 70.22% |
| VUG240621P00320000 | 2024-06-11 12:10PM EDT | 320.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 50.78% |
| VUG240621P00325000 | 2024-06-11 2:59PM EDT | 325.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 50.88% |
| VUG240621P00330000 | 2024-06-10 2:21PM EDT | 330.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 53.52% |
| VUG240621P00335000 | 2024-06-05 9:53AM EDT | 335.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 34 | 42.97% |
| VUG240621P00340000 | 2024-06-12 9:30AM EDT | 340.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 39.36% |
| VUG240621P00345000 | 2024-06-14 3:27PM EDT | 345.00 | 0.12 | 0.00 | 0.70 | -0.04 | -25.00% | 5 | 60 | 42.43% |
| VUG240621P00350000 | 2024-06-12 10:58AM EDT | 350.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 52 | 29.83% |
| VUG240621P00355000 | 2024-06-14 2:32PM EDT | 355.00 | 0.28 | 0.05 | 0.75 | +0.06 | +27.27% | 1 | 5 | 30.52% |
| VUG240621P00360000 | 2024-06-13 11:57AM EDT | 360.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | 4 | 21 | 18.60% |
| VUG240621P00365000 | 2024-06-14 2:32PM EDT | 365.00 | 0.50 | 0.20 | 0.60 | -0.43 | -46.24% | 2 | 31 | 15.65% |
| VUG240621P00370000 | 2024-06-14 3:00PM EDT | 370.00 | 1.60 | 1.20 | 1.70 | -0.49 | -23.44% | 1 | 4 | 14.60% |
© 2024 Yahoo. All rights reserved.