Vanguard Growth Index Fund ETF Shares (VUG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG241220C00205000 | 2024-08-23 3:48PM EDT | 205.00 | 175.27 | 176.00 | 180.20 | 0.00 | - | 3 | 3 | 0.00% |
| VUG241220C00215000 | 2024-06-26 10:56AM EDT | 215.00 | 165.38 | 147.50 | 151.50 | 0.00 | - | - | 1 | 0.00% |
| VUG241220C00220000 | 2024-06-06 11:14AM EDT | 220.00 | 147.13 | 170.50 | 174.40 | 0.00 | - | - | 2 | 59.42% |
| VUG241220C00255000 | 2024-07-19 3:38PM EDT | 255.00 | 122.35 | 120.60 | 124.50 | 0.00 | - | 1 | 0 | 0.00% |
| VUG241220C00260000 | 2024-09-17 11:19AM EDT | 260.00 | 119.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VUG241220C00265000 | 2024-08-16 10:31AM EDT | 265.00 | 112.86 | 113.40 | 115.90 | 0.00 | - | 4 | 12 | 0.00% |
| VUG241220C00270000 | 2024-06-13 10:28AM EDT | 270.00 | 108.44 | 121.00 | 124.30 | 0.00 | - | 10 | 21 | 56.85% |
| VUG241220C00275000 | 2024-07-19 2:29PM EDT | 275.00 | 103.42 | 102.00 | 105.20 | 0.00 | - | 1 | 3 | 0.00% |
| VUG241220C00280000 | 2024-08-02 10:08AM EDT | 280.00 | 79.15 | 99.10 | 101.20 | 0.00 | - | 1 | 3 | 0.00% |
| VUG241220C00285000 | 2024-07-30 2:09PM EDT | 285.00 | 80.27 | 90.80 | 93.70 | 0.00 | - | 8 | 8 | 0.00% |
| VUG241220C00290000 | 2024-08-05 3:27PM EDT | 290.00 | 62.90 | 77.50 | 80.60 | 0.00 | - | 2 | 13 | 0.00% |
| VUG241220C00295000 | 2024-08-05 9:54AM EDT | 295.00 | 61.00 | 73.20 | 76.00 | 0.00 | - | 2 | 3 | 0.00% |
| VUG241220C00300000 | 2024-08-12 2:14PM EDT | 300.00 | 65.04 | 74.70 | 78.50 | 0.00 | - | 50 | 82 | 0.00% |
| VUG241220C00305000 | 2024-09-30 2:07PM EDT | 305.00 | 81.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG241220C00310000 | 2024-10-02 12:25PM EDT | 310.00 | 74.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG241220C00315000 | 2024-09-18 2:00PM EDT | 315.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG241220C00320000 | 2024-07-26 3:35PM EDT | 320.00 | 52.15 | 64.80 | 66.50 | 0.00 | - | 1 | 11 | 0.00% |
| VUG241220C00325000 | 2024-09-12 10:05AM EDT | 325.00 | 54.20 | 67.90 | 69.30 | 0.00 | - | 5 | 19 | 32.95% |
| VUG241220C00330000 | 2024-09-19 11:20AM EDT | 330.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VUG241220C00335000 | 2024-09-20 2:51PM EDT | 335.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VUG241220C00340000 | 2024-09-16 11:33AM EDT | 340.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VUG241220C00345000 | 2024-09-24 2:25PM EDT | 345.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VUG241220C00350000 | 2024-09-30 2:21PM EDT | 350.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VUG241220C00355000 | 2024-10-08 2:22PM EDT | 355.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG241220C00360000 | 2024-10-11 3:46PM EDT | 360.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG241220C00365000 | 2024-10-01 10:06AM EDT | 365.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VUG241220C00370000 | 2024-10-11 1:27PM EDT | 370.00 | 28.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VUG241220C00375000 | 2024-09-27 11:30AM EDT | 375.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG241220C00380000 | 2024-10-04 11:56AM EDT | 380.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VUG241220C00385000 | 2024-10-10 10:12AM EDT | 385.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VUG241220C00390000 | 2024-10-10 10:15AM EDT | 390.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG241220C00395000 | 2024-10-14 11:14AM EDT | 395.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VUG241220C00400000 | 2024-10-14 11:14AM EDT | 400.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| VUG241220C00405000 | 2024-10-14 9:46AM EDT | 405.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VUG241220C00410000 | 2024-10-09 3:23PM EDT | 410.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VUG241220C00415000 | 2024-10-09 3:31PM EDT | 415.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VUG241220C00420000 | 2024-10-14 3:36PM EDT | 420.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VUG241220C00425000 | 2024-10-10 12:16PM EDT | 425.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VUG241220C00430000 | 2024-10-11 10:53AM EDT | 430.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VUG241220C00435000 | 2024-10-01 3:24PM EDT | 435.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VUG241220C00440000 | 2024-07-16 12:47PM EDT | 440.00 | 3.28 | 0.00 | 1.60 | 0.00 | - | 2 | 7 | 20.42% |
| VUG241220C00445000 | 2024-08-19 2:56PM EDT | 445.00 | 0.70 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 22.86% |
| VUG241220C00450000 | 2024-10-11 12:52PM EDT | 450.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VUG241220C00455000 | 2024-08-14 2:56PM EDT | 455.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 4 | 2 | 20.84% |
| VUG241220C00460000 | 2024-07-11 11:29AM EDT | 460.00 | 1.37 | 0.00 | 1.80 | 0.00 | - | - | 12 | 26.70% |
| VUG241220C00490000 | 2024-08-30 2:04PM EDT | 490.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 28.72% |
| VUG241220C00525000 | 2024-09-18 10:56AM EDT | 525.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG241220P00190000 | 2024-08-05 9:37AM EDT | 190.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| VUG241220P00200000 | 2024-08-05 9:31AM EDT | 200.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VUG241220P00225000 | 2024-05-06 12:09PM EDT | 225.00 | 0.83 | 0.00 | 2.55 | 0.00 | - | - | 1 | 71.83% |
| VUG241220P00230000 | 2024-07-26 1:03PM EDT | 230.00 | 0.55 | 0.15 | 1.70 | 0.00 | - | 6 | 5 | 65.55% |
| VUG241220P00235000 | 2024-08-09 12:49PM EDT | 235.00 | 1.45 | 0.25 | 1.90 | 0.00 | - | 8 | 17 | 64.89% |
| VUG241220P00245000 | 2024-07-23 2:19PM EDT | 245.00 | 0.45 | 0.25 | 2.45 | 0.00 | - | 1 | 0 | 62.84% |
| VUG241220P00250000 | 2024-10-03 11:10AM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VUG241220P00255000 | 2024-10-02 2:55PM EDT | 255.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VUG241220P00260000 | 2024-08-06 2:54PM EDT | 260.00 | 2.25 | 0.50 | 3.10 | 0.00 | - | 20 | 23 | 59.31% |
| VUG241220P00265000 | 2024-10-14 10:03AM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| VUG241220P00270000 | 2024-10-11 3:15PM EDT | 270.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| VUG241220P00275000 | 2024-07-26 12:11PM EDT | 275.00 | 1.50 | 0.50 | 2.10 | 0.00 | - | 2 | 1 | 54.29% |
| VUG241220P00280000 | 2024-10-14 12:54PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VUG241220P00285000 | 2024-09-04 2:16PM EDT | 285.00 | 1.90 | 0.50 | 2.05 | 0.00 | - | 11 | 16 | 49.52% |
| VUG241220P00290000 | 2024-09-24 10:20AM EDT | 290.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VUG241220P00295000 | 2024-06-11 10:59AM EDT | 295.00 | 2.00 | 0.45 | 2.60 | 0.00 | - | 1 | 1 | 47.80% |
| VUG241220P00300000 | 2024-10-01 10:40AM EDT | 300.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VUG241220P00305000 | 2024-09-23 3:35PM EDT | 305.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VUG241220P00310000 | 2024-10-08 3:37PM EDT | 310.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VUG241220P00315000 | 2024-10-14 2:37PM EDT | 315.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VUG241220P00320000 | 2024-10-07 12:43PM EDT | 320.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VUG241220P00325000 | 2024-10-10 1:15PM EDT | 325.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VUG241220P00330000 | 2024-10-09 9:30AM EDT | 330.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VUG241220P00335000 | 2024-10-14 9:31AM EDT | 335.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VUG241220P00340000 | 2024-10-11 12:58PM EDT | 340.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| VUG241220P00345000 | 2024-10-14 12:57PM EDT | 345.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VUG241220P00350000 | 2024-10-14 3:26PM EDT | 350.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VUG241220P00355000 | 2024-10-14 12:22PM EDT | 355.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VUG241220P00360000 | 2024-10-14 3:54PM EDT | 360.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VUG241220P00365000 | 2024-09-24 11:30AM EDT | 365.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| VUG241220P00370000 | 2024-10-10 1:09PM EDT | 370.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VUG241220P00375000 | 2024-10-08 1:20PM EDT | 375.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VUG241220P00380000 | 2024-09-26 10:55AM EDT | 380.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VUG241220P00385000 | 2024-10-07 12:55PM EDT | 385.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VUG241220P00390000 | 2024-09-27 11:30AM EDT | 390.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| VUG241220P00395000 | 2024-10-07 11:43AM EDT | 395.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG241220P00400000 | 2024-10-14 10:06AM EDT | 400.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG241220P00405000 | 2024-10-01 1:54PM EDT | 405.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VUG241220P00455000 | 2024-07-12 10:24AM EDT | 455.00 | 67.80 | 98.60 | 102.00 | 0.00 | - | - | 0 | 89.15% |
| VUG241220P00460000 | 2024-08-30 12:57PM EDT | 460.00 | 87.50 | 76.70 | 79.20 | 0.00 | - | 10 | 0 | 48.82% |
| VUG241220P00470000 | 2024-07-10 10:08AM EDT | 470.00 | 80.00 | 115.20 | 118.70 | 0.00 | - | - | 0 | 97.85% |
© 2024 Yahoo. All rights reserved.