Vanguard Growth Index Fund ETF Shares (VUG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240621C00165000 | 2024-03-01 1:01PM EDT | 165.00 | 181.00 | 179.20 | 183.50 | 0.00 | - | 1 | 1 | 200.64% |
| VUG240621C00200000 | 2023-12-22 3:24PM EDT | 200.00 | 115.00 | 124.50 | 129.00 | 0.00 | - | 1 | 1 | 0.00% |
| VUG240621C00205000 | 2024-02-22 4:51PM EDT | 205.00 | 137.57 | 142.00 | 146.80 | 0.00 | - | 3 | 3 | 162.86% |
| VUG240621C00225000 | 2024-02-14 2:16PM EDT | 225.00 | 112.35 | 114.00 | 117.90 | 0.00 | - | 1 | 1 | 111.31% |
| 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 | 2024-03-04 3:13PM EDT | 250.00 | 96.80 | 93.60 | 97.60 | 0.00 | - | 147 | 51 | 104.02% |
| VUG240621C00255000 | 2024-04-19 12:46PM EDT | 255.00 | 72.47 | 75.40 | 78.60 | 0.00 | - | 4 | 10 | 50.05% |
| VUG240621C00260000 | 2024-04-18 12:06PM EDT | 260.00 | 75.90 | 70.80 | 73.90 | 0.00 | - | 1 | 27 | 56.23% |
| VUG240621C00265000 | 2024-04-19 3:46PM EDT | 265.00 | 60.05 | 65.90 | 68.80 | 0.00 | - | 2 | 20 | 52.52% |
| VUG240621C00270000 | 2024-04-30 9:31AM EDT | 270.00 | 67.65 | 60.70 | 64.00 | -6.90 | -9.26% | 2 | 1 | 50.05% |
| VUG240621C00275000 | 2024-04-10 10:39AM EDT | 275.00 | 70.20 | 56.10 | 59.10 | 0.00 | - | 7 | 20 | 47.16% |
| VUG240621C00280000 | 2024-04-15 2:01PM EDT | 280.00 | 60.00 | 51.20 | 54.30 | 0.00 | - | 7 | 6 | 44.59% |
| VUG240621C00285000 | 2024-04-17 10:39AM EDT | 285.00 | 53.50 | 46.60 | 49.40 | 0.00 | - | 8 | 29 | 41.64% |
| VUG240621C00290000 | 2024-04-16 12:19PM EDT | 290.00 | 49.60 | 41.40 | 44.60 | 0.00 | - | 2 | 69 | 38.97% |
| VUG240621C00295000 | 2024-03-25 10:52AM EDT | 295.00 | 55.50 | 39.40 | 42.00 | 0.00 | - | 6 | 26 | 42.46% |
| VUG240621C00300000 | 2024-04-30 12:39PM EDT | 300.00 | 36.45 | 32.60 | 35.00 | +5.86 | +19.16% | 4 | 26 | 33.39% |
| VUG240621C00305000 | 2024-04-19 11:42AM EDT | 305.00 | 27.28 | 28.30 | 30.70 | 0.00 | - | 1 | 11 | 31.76% |
| VUG240621C00310000 | 2024-04-17 12:07PM EDT | 310.00 | 28.52 | 23.90 | 26.30 | 0.00 | - | 42 | 25 | 29.60% |
| VUG240621C00315000 | 2024-04-23 1:09PM EDT | 315.00 | 22.35 | 20.00 | 21.40 | 0.00 | - | 1 | 29 | 26.03% |
| VUG240621C00320000 | 2024-04-26 10:08AM EDT | 320.00 | 21.00 | 16.20 | 17.50 | 0.00 | - | 3 | 25 | 24.44% |
| VUG240621C00325000 | 2024-04-30 10:29AM EDT | 325.00 | 17.50 | 13.00 | 14.00 | +5.80 | +49.57% | 1 | 57 | 23.18% |
| VUG240621C00330000 | 2024-04-30 1:59PM EDT | 330.00 | 12.41 | 9.40 | 10.80 | +3.41 | +37.89% | 14 | 51 | 21.92% |
| VUG240621C00335000 | 2024-04-30 11:44AM EDT | 335.00 | 9.62 | 5.90 | 8.60 | -1.38 | -12.55% | 11 | 52 | 21.97% |
| VUG240621C00340000 | 2024-04-30 3:59PM EDT | 340.00 | 5.90 | 5.30 | 5.80 | -2.30 | -28.05% | 1 | 98 | 20.00% |
| VUG240621C00345000 | 2024-04-30 2:26PM EDT | 345.00 | 4.65 | 3.30 | 4.00 | -1.35 | -22.50% | 3 | 50 | 19.24% |
| VUG240621C00350000 | 2024-04-29 1:22PM EDT | 350.00 | 4.10 | 2.30 | 2.85 | 0.00 | - | 10 | 109 | 19.17% |
| VUG240621C00355000 | 2024-04-29 3:55PM EDT | 355.00 | 2.50 | 1.35 | 1.75 | 0.00 | - | 1 | 97 | 18.35% |
| VUG240621C00360000 | 2024-04-26 3:29PM EDT | 360.00 | 1.70 | 0.80 | 3.00 | 0.00 | - | 2 | 129 | 24.70% |
| VUG240621C00365000 | 2024-04-29 10:38AM EDT | 365.00 | 1.00 | 0.45 | 0.70 | 0.00 | - | 2 | 32 | 17.98% |
| VUG240621C00370000 | 2024-04-29 3:01PM EDT | 370.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 1 | 22 | 19.15% |
| VUG240621C00375000 | 2024-04-26 11:53AM EDT | 375.00 | 0.40 | 0.10 | 2.40 | 0.00 | - | 1 | 5 | 29.44% |
| VUG240621C00380000 | 2024-03-22 11:10AM EDT | 380.00 | 1.96 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 23.60% |
| VUG240621C00385000 | 2024-04-30 2:22PM EDT | 385.00 | 0.15 | 0.00 | 0.25 | -0.60 | -80.00% | 1 | 15 | 20.70% |
| VUG240621C00390000 | 2024-03-01 4:55PM EDT | 390.00 | 1.25 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 30.03% |
| VUG240621C00395000 | 2024-03-28 12:07PM EDT | 395.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 28.49% |
| VUG240621C00405000 | 2024-03-08 12:27PM EDT | 405.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 31.56% |
| VUG240621C00410000 | 2024-02-12 3:30PM EDT | 410.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | - | 1 | 43.07% |
| VUG240621C00420000 | 2024-03-26 3:09PM EDT | 420.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 44.76% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240621P00200000 | 2024-02-09 4:59PM EDT | 200.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 62.65% |
| VUG240621P00205000 | 2024-02-22 11:18AM EDT | 205.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 71.58% |
| VUG240621P00220000 | 2023-12-20 10:55AM EDT | 220.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.62% |
| VUG240621P00230000 | 2024-02-06 12:42PM EDT | 230.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 2 | 13 | 54.13% |
| VUG240621P00235000 | 2024-02-12 12:31PM EDT | 235.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 54.66% |
| VUG240621P00240000 | 2024-03-21 10:36AM EDT | 240.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 47.29% |
| VUG240621P00245000 | 2024-01-25 2:07PM EDT | 245.00 | 1.18 | 0.10 | 2.60 | 0.00 | - | 1 | 1 | 50.27% |
| VUG240621P00250000 | 2024-04-12 10:12AM EDT | 250.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | 1 | 24 | 50.66% |
| VUG240621P00255000 | 2023-10-30 3:38PM EDT | 255.00 | 11.40 | 3.60 | 4.40 | 0.00 | - | - | 2 | 59.22% |
| VUG240621P00260000 | 2024-01-19 12:10PM EDT | 260.00 | 2.00 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 48.83% |
| VUG240621P00265000 | 2024-04-18 3:33PM EDT | 265.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 34.62% |
| VUG240621P00270000 | 2024-04-17 1:12PM EDT | 270.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 10 | 17 | 32.18% |
| VUG240621P00275000 | 2024-03-04 4:30PM EDT | 275.00 | 0.97 | 0.20 | 0.95 | 0.00 | - | 1 | 16 | 31.28% |
| VUG240621P00280000 | 2024-04-18 3:50PM EDT | 280.00 | 1.05 | 0.20 | 0.75 | 0.00 | - | 1 | 11 | 27.33% |
| VUG240621P00285000 | 2024-04-18 3:50PM EDT | 285.00 | 1.25 | 0.25 | 0.85 | 0.00 | - | 1 | 23 | 25.64% |
| VUG240621P00290000 | 2024-03-28 2:25PM EDT | 290.00 | 0.82 | 0.30 | 0.85 | 0.00 | - | 3 | 3 | 23.19% |
| VUG240621P00295000 | 2024-01-31 12:37PM EDT | 295.00 | 4.70 | 0.70 | 2.50 | 0.00 | - | 1 | 5 | 28.13% |
| VUG240621P00300000 | 2024-04-29 10:38AM EDT | 300.00 | 1.05 | 1.25 | 2.00 | 0.00 | - | 1 | 26 | 23.37% |
| VUG240621P00305000 | 2024-04-26 3:46PM EDT | 305.00 | 1.48 | 1.70 | 3.10 | 0.00 | - | 1 | 5 | 24.06% |
| VUG240621P00310000 | 2024-04-23 11:22AM EDT | 310.00 | 3.00 | 2.40 | 4.10 | 0.00 | - | 2 | 40 | 23.61% |
| VUG240621P00315000 | 2024-04-30 9:30AM EDT | 315.00 | 2.55 | 3.30 | 4.10 | -0.03 | -1.16% | 1 | 5 | 20.15% |
| VUG240621P00320000 | 2024-04-26 3:06PM EDT | 320.00 | 3.45 | 4.40 | 5.10 | 0.00 | - | 12 | 28 | 18.79% |
| VUG240621P00325000 | 2024-04-30 3:53PM EDT | 325.00 | 5.76 | 5.90 | 6.70 | +1.07 | +22.81% | 3 | 17 | 18.07% |
| VUG240621P00330000 | 2024-04-29 9:37AM EDT | 330.00 | 5.90 | 7.80 | 9.20 | 0.00 | - | 1 | 39 | 18.35% |
| VUG240621P00335000 | 2024-04-30 11:12AM EDT | 335.00 | 8.40 | 10.10 | 12.00 | -0.10 | -1.18% | 2 | 17 | 18.35% |
| VUG240621P00340000 | 2024-04-29 10:04AM EDT | 340.00 | 10.01 | 11.50 | 14.50 | 0.00 | - | 2 | 8 | 16.77% |
| VUG240621P00345000 | 2024-04-12 12:19PM EDT | 345.00 | 11.40 | 16.30 | 17.30 | 0.00 | - | 2 | 1 | 14.47% |
| VUG240621P00350000 | 2024-04-19 3:59PM EDT | 350.00 | 28.00 | 20.30 | 21.30 | 0.00 | - | 1 | 0 | 13.81% |
© 2024 Yahoo. All rights reserved.