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:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG250321C00210000 | 2024-08-09 10:56AM EDT | 210.00 | 150.30 | 149.30 | 153.30 | 0.00 | - | - | 1 | 0.00% |
| VUG250321C00220000 | 2024-07-26 3:58PM EDT | 220.00 | 148.40 | 162.00 | 164.80 | 0.00 | - | 1 | 1 | 0.00% |
| VUG250321C00230000 | 2024-07-26 11:25AM EDT | 230.00 | 138.66 | 152.10 | 155.50 | 0.00 | - | 1 | 1 | 0.00% |
| VUG250321C00245000 | 2024-07-30 12:19PM EDT | 245.00 | 120.71 | 132.00 | 135.00 | 0.00 | - | - | 4 | 0.00% |
| VUG250321C00255000 | 2024-07-29 3:53PM EDT | 255.00 | 116.83 | 123.60 | 126.70 | 0.00 | - | - | 1 | 0.00% |
| VUG250321C00260000 | 2024-09-06 12:29PM EDT | 260.00 | 103.92 | 128.30 | 131.50 | 0.00 | - | 10 | 10 | 0.00% |
| VUG250321C00265000 | 2024-10-11 9:51AM EDT | 265.00 | 128.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VUG250321C00270000 | 2024-09-19 2:17PM EDT | 270.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG250321C00275000 | 2024-09-04 3:56PM EDT | 275.00 | 97.00 | 113.90 | 117.10 | 0.00 | - | 1 | 3 | 0.00% |
| VUG250321C00280000 | 2024-09-25 1:19PM EDT | 280.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG250321C00290000 | 2024-09-03 9:35AM EDT | 290.00 | 91.42 | 96.50 | 98.60 | 0.00 | - | - | 9 | 0.00% |
| VUG250321C00295000 | 2024-09-06 10:44AM EDT | 295.00 | 74.07 | 94.60 | 97.70 | 0.00 | - | 1 | 1 | 22.61% |
| VUG250321C00300000 | 2024-09-05 10:46AM EDT | 300.00 | 76.92 | 90.00 | 94.00 | 0.00 | - | - | 2 | 27.31% |
| VUG250321C00305000 | 2024-09-11 12:04PM EDT | 305.00 | 70.10 | 91.00 | 93.70 | 0.00 | - | 1 | 2 | 36.96% |
| VUG250321C00310000 | 2024-09-30 2:07PM EDT | 310.00 | 81.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG250321C00315000 | 2024-10-02 12:25PM EDT | 315.00 | 75.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG250321C00320000 | 2024-09-24 11:40AM EDT | 320.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VUG250321C00325000 | 2024-08-16 10:31AM EDT | 325.00 | 62.42 | 61.00 | 64.70 | 0.00 | - | 4 | 15 | 0.00% |
| VUG250321C00330000 | 2024-10-14 3:40PM EDT | 330.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VUG250321C00335000 | 2024-07-29 1:38PM EDT | 335.00 | 48.50 | 52.30 | 55.50 | 0.00 | - | - | 7 | 0.00% |
| VUG250321C00340000 | 2024-09-13 2:26PM EDT | 340.00 | 51.26 | 59.00 | 62.00 | 0.00 | - | 1 | 12 | 29.95% |
| VUG250321C00345000 | 2024-09-24 12:22PM EDT | 345.00 | 52.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG250321C00350000 | 2024-09-24 12:22PM EDT | 350.00 | 48.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG250321C00355000 | 2024-10-01 2:00PM EDT | 355.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG250321C00360000 | 2024-09-16 10:46AM EDT | 360.00 | 33.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VUG250321C00365000 | 2024-08-21 10:53AM EDT | 365.00 | 36.00 | 33.30 | 36.90 | 0.00 | - | - | 1 | 20.68% |
| VUG250321C00370000 | 2024-10-09 1:33PM EDT | 370.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG250321C00375000 | 2024-09-16 11:58AM EDT | 375.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VUG250321C00380000 | 2024-10-14 3:36PM EDT | 380.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VUG250321C00385000 | 2024-09-11 2:47PM EDT | 385.00 | 16.64 | 25.80 | 27.80 | 0.00 | - | 10 | 20 | 23.60% |
| VUG250321C00390000 | 2024-10-14 9:30AM EDT | 390.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG250321C00395000 | 2024-10-10 11:05AM EDT | 395.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| VUG250321C00400000 | 2024-10-10 9:45AM EDT | 400.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| VUG250321C00405000 | 2024-10-11 2:07PM EDT | 405.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VUG250321C00410000 | 2024-10-02 9:43AM EDT | 410.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| VUG250321C00415000 | 2024-10-09 12:19PM EDT | 415.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VUG250321C00420000 | 2024-10-03 12:23PM EDT | 420.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| VUG250321C00425000 | 2024-10-08 3:05PM EDT | 425.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VUG250321C00430000 | 2024-10-08 2:01PM EDT | 430.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VUG250321C00440000 | 2024-10-11 9:51AM EDT | 440.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VUG250321C00445000 | 2024-10-11 10:38AM EDT | 445.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VUG250321C00450000 | 2024-10-14 9:35AM EDT | 450.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VUG250321C00460000 | 2024-08-14 1:05PM EDT | 460.00 | 1.15 | 0.10 | 1.95 | 0.00 | - | 1 | 1 | 17.73% |
| VUG250321C00465000 | 2024-09-23 9:41AM EDT | 465.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VUG250321C00470000 | 2024-08-12 9:40AM EDT | 470.00 | 1.05 | 0.05 | 2.65 | 0.00 | - | - | 1 | 21.03% |
| VUG250321C00480000 | 2024-10-14 12:22PM EDT | 480.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VUG250321C00495000 | 2024-10-09 12:23PM EDT | 495.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VUG250321C00500000 | 2024-10-03 11:58AM EDT | 500.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG250321P00175000 | 2024-09-24 10:22AM EDT | 175.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VUG250321P00200000 | 2024-10-09 12:16PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VUG250321P00220000 | 2024-09-24 10:22AM EDT | 220.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VUG250321P00265000 | 2024-09-20 12:18PM EDT | 265.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VUG250321P00280000 | 2024-10-04 10:35AM EDT | 280.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VUG250321P00285000 | 2024-07-26 1:05PM EDT | 285.00 | 3.30 | 2.15 | 3.10 | 0.00 | - | 10 | 5 | 35.60% |
| VUG250321P00290000 | 2024-09-05 1:44PM EDT | 290.00 | 4.10 | 0.85 | 3.10 | 0.00 | - | 3 | 0 | 34.06% |
| VUG250321P00295000 | 2024-09-16 1:21PM EDT | 295.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VUG250321P00300000 | 2024-10-01 10:39AM EDT | 300.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VUG250321P00305000 | 2024-10-07 3:13PM EDT | 305.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VUG250321P00315000 | 2024-09-05 12:01PM EDT | 315.00 | 7.30 | 3.70 | 4.80 | 0.00 | - | 3 | 2 | 30.30% |
| VUG250321P00320000 | 2024-10-01 1:25PM EDT | 320.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VUG250321P00325000 | 2024-08-26 10:03AM EDT | 325.00 | 5.90 | 4.00 | 5.10 | 0.00 | - | - | 2 | 27.71% |
| VUG250321P00330000 | 2024-09-23 9:33AM EDT | 330.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VUG250321P00335000 | 2024-10-09 11:38AM EDT | 335.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VUG250321P00340000 | 2024-10-09 11:38AM EDT | 340.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VUG250321P00345000 | 2024-08-29 10:52AM EDT | 345.00 | 9.12 | 6.80 | 9.30 | 0.00 | - | 1 | 2 | 27.43% |
| VUG250321P00350000 | 2024-09-03 2:15PM EDT | 350.00 | 13.30 | 9.40 | 10.30 | 0.00 | - | 1 | 2 | 26.91% |
| VUG250321P00355000 | 2024-09-13 3:05PM EDT | 355.00 | 11.55 | 7.50 | 8.90 | 0.00 | - | 5 | 6 | 23.33% |
| VUG250321P00360000 | 2024-10-10 11:43AM EDT | 360.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VUG250321P00365000 | 2024-09-06 2:28PM EDT | 365.00 | 23.44 | 11.30 | 12.70 | 0.00 | - | 30 | 62 | 24.05% |
| VUG250321P00375000 | 2024-10-09 10:15AM EDT | 375.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VUG250321P00380000 | 2024-10-03 12:29PM EDT | 380.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| VUG250321P00385000 | 2024-09-27 12:27PM EDT | 385.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VUG250321P00390000 | 2024-08-19 3:34PM EDT | 390.00 | 24.20 | 24.10 | 28.40 | 0.00 | - | 10 | 10 | 28.75% |
| VUG250321P00395000 | 2024-08-19 3:34PM EDT | 395.00 | 27.10 | 27.00 | 30.40 | 0.00 | - | 10 | 10 | 28.08% |
| VUG250321P00400000 | 2024-07-26 10:27AM EDT | 400.00 | 40.80 | 28.00 | 30.00 | 0.00 | - | 1 | 1 | 24.94% |
| VUG250321P00405000 | 2024-10-10 10:28AM EDT | 405.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUG250321P00415000 | 2024-10-10 10:28AM EDT | 415.00 | 31.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.