Vanguard Growth Index Fund ETF Shares (VUG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240920C00165000 | 2024-02-23 10:56AM EDT | 165.00 | 181.40 | 183.20 | 188.00 | 0.00 | - | 1 | 1 | 132.54% |
| VUG240920C00205000 | 2024-03-07 1:14PM EDT | 205.00 | 142.90 | 140.50 | 145.00 | 0.00 | - | - | 1 | 94.57% |
| VUG240920C00220000 | 2024-02-14 2:16PM EDT | 220.00 | 119.25 | 121.50 | 126.40 | 0.00 | - | 1 | 1 | 76.65% |
| VUG240920C00225000 | 2024-01-26 11:47AM EDT | 225.00 | 106.03 | 118.00 | 122.40 | 0.00 | - | 2 | 2 | 76.34% |
| VUG240920C00230000 | 2024-03-07 2:58PM EDT | 230.00 | 119.45 | 116.50 | 121.00 | 0.00 | - | 4 | 5 | 80.41% |
| VUG240920C00240000 | 2024-02-14 12:17PM EDT | 240.00 | 99.89 | 102.70 | 107.20 | 0.00 | - | 3 | 4 | 67.11% |
| VUG240920C00245000 | 2024-02-27 12:45PM EDT | 245.00 | 98.53 | 104.00 | 108.10 | 0.00 | - | - | 1 | 75.40% |
| VUG240920C00250000 | 2024-03-15 11:28AM EDT | 250.00 | 95.70 | 95.50 | 100.40 | 0.00 | - | 5 | 17 | 66.94% |
| VUG240920C00255000 | 2024-03-07 3:10PM EDT | 255.00 | 95.87 | 92.50 | 97.40 | 0.00 | - | 4 | 6 | 67.50% |
| VUG240920C00260000 | 2024-03-05 11:20AM EDT | 260.00 | 85.35 | 88.20 | 92.10 | 0.00 | - | - | 10 | 64.91% |
| VUG240920C00265000 | 2024-03-20 1:14PM EDT | 265.00 | 84.70 | 63.60 | 66.10 | 0.00 | - | - | 1 | 23.34% |
| VUG240920C00270000 | 2024-02-27 11:22AM EDT | 270.00 | 77.65 | 80.50 | 84.40 | 0.00 | - | 1 | 2 | 62.76% |
| VUG240920C00275000 | 2024-04-09 2:30PM EDT | 275.00 | 74.25 | 60.40 | 65.00 | 0.00 | - | 1 | 4 | 39.84% |
| VUG240920C00280000 | 2024-04-19 9:43AM EDT | 280.00 | 57.97 | 55.80 | 60.50 | 0.00 | - | 8 | 132 | 38.31% |
| VUG240920C00285000 | 2024-04-19 9:32AM EDT | 285.00 | 54.00 | 51.60 | 55.30 | 0.00 | - | 4 | 8 | 35.58% |
| VUG240920C00290000 | 2024-04-19 11:34AM EDT | 290.00 | 46.75 | 47.20 | 50.80 | 0.00 | - | 2 | 1 | 33.98% |
| VUG240920C00295000 | 2024-04-19 11:58AM EDT | 295.00 | 42.46 | 43.90 | 46.30 | 0.00 | - | 1 | 10 | 32.31% |
| VUG240920C00300000 | 2024-04-25 11:36AM EDT | 300.00 | 37.33 | 39.00 | 42.20 | 0.00 | - | 1 | 17 | 31.16% |
| VUG240920C00305000 | 2024-03-21 9:30AM EDT | 305.00 | 55.04 | 31.40 | 32.70 | 0.00 | - | 1 | 4 | 22.19% |
| VUG240920C00310000 | 2024-03-08 11:39AM EDT | 310.00 | 48.70 | 43.50 | 47.70 | 0.00 | - | 4 | 15 | 46.42% |
| VUG240920C00315000 | 2024-04-24 2:11PM EDT | 315.00 | 31.12 | 27.20 | 30.50 | 0.00 | - | 1 | 40 | 27.74% |
| VUG240920C00320000 | 2024-04-25 3:50PM EDT | 320.00 | 24.50 | 24.20 | 26.80 | 0.00 | - | 1 | 58 | 26.57% |
| VUG240920C00325000 | 2024-04-19 2:31PM EDT | 325.00 | 19.40 | 20.00 | 23.60 | 0.00 | - | 2 | 16 | 25.83% |
| VUG240920C00330000 | 2024-04-26 9:30AM EDT | 330.00 | 21.90 | 17.50 | 19.80 | 0.00 | - | 5 | 26 | 24.16% |
| VUG240920C00335000 | 2024-04-25 9:49AM EDT | 335.00 | 13.30 | 14.70 | 16.80 | 0.00 | - | 1 | 38 | 23.24% |
| VUG240920C00340000 | 2024-04-19 3:43PM EDT | 340.00 | 11.06 | 11.30 | 14.00 | 0.00 | - | 2 | 28 | 22.31% |
| VUG240920C00345000 | 2024-04-23 10:04AM EDT | 345.00 | 11.12 | 10.40 | 11.70 | 0.00 | - | 7 | 37 | 21.73% |
| VUG240920C00350000 | 2024-04-26 10:09AM EDT | 350.00 | 11.00 | 6.70 | 9.80 | 0.00 | - | 4 | 33 | 21.38% |
| VUG240920C00355000 | 2024-04-24 9:42AM EDT | 355.00 | 8.90 | 6.50 | 8.00 | 0.00 | - | 1 | 17 | 20.88% |
| VUG240920C00360000 | 2024-04-30 1:42PM EDT | 360.00 | 6.50 | 3.50 | 6.50 | 0.00 | - | 11 | 41 | 20.49% |
| VUG240920C00365000 | 2024-04-16 3:38PM EDT | 365.00 | 7.40 | 3.70 | 5.20 | 0.00 | - | 2 | 68 | 20.11% |
| VUG240920C00370000 | 2024-04-23 11:15AM EDT | 370.00 | 3.62 | 2.50 | 4.20 | 0.00 | - | 1 | 47 | 19.92% |
| VUG240920C00375000 | 2024-04-29 11:26AM EDT | 375.00 | 3.50 | 2.05 | 3.40 | 0.00 | - | 1 | 29 | 19.83% |
| VUG240920C00380000 | 2024-04-29 9:56AM EDT | 380.00 | 2.66 | 1.65 | 2.75 | 0.00 | - | 1 | 73 | 19.77% |
| VUG240920C00385000 | 2024-04-25 10:10AM EDT | 385.00 | 1.25 | 0.60 | 2.35 | 0.00 | - | 10 | 24 | 20.06% |
| VUG240920C00390000 | 2024-04-17 1:40PM EDT | 390.00 | 1.70 | 0.00 | 1.95 | 0.00 | - | 7 | 13 | 20.19% |
| VUG240920C00395000 | 2024-04-01 2:14PM EDT | 395.00 | 3.07 | 0.00 | 3.10 | 0.00 | - | 2 | 11 | 24.15% |
| VUG240920C00400000 | 2024-04-01 9:37AM EDT | 400.00 | 2.70 | 0.30 | 1.35 | 0.00 | - | 1 | 7 | 20.48% |
| VUG240920C00415000 | 2024-04-08 2:32PM EDT | 415.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 10 | 100 | 27.00% |
| VUG240920C00425000 | 2024-03-11 3:16PM EDT | 425.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 27.49% |
| VUG240920C00445000 | 2024-04-08 2:35PM EDT | 445.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 31.79% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240920P00220000 | 2024-04-26 10:39AM EDT | 220.00 | 0.47 | 0.15 | 2.35 | 0.00 | - | 2 | 0 | 44.18% |
| VUG240920P00225000 | 2024-04-26 10:37AM EDT | 225.00 | 0.50 | 0.20 | 2.15 | 0.00 | - | 4 | 0 | 41.31% |
| VUG240920P00250000 | 2024-02-07 12:51PM EDT | 250.00 | 2.20 | 0.00 | 3.20 | 0.00 | - | 5 | 6 | 35.40% |
| VUG240920P00255000 | 2024-02-06 12:38PM EDT | 255.00 | 2.35 | 0.00 | 3.40 | 0.00 | - | 2 | 0 | 34.04% |
| VUG240920P00260000 | 2024-03-01 2:45PM EDT | 260.00 | 1.83 | 0.45 | 2.70 | 0.00 | - | 1 | 0 | 30.07% |
| VUG240920P00265000 | 2024-04-26 2:45PM EDT | 265.00 | 1.42 | 1.10 | 2.20 | 0.00 | - | 1 | 5 | 26.70% |
| VUG240920P00270000 | 2024-01-25 3:38PM EDT | 270.00 | 3.90 | 0.85 | 4.20 | 0.00 | - | 1 | 1 | 30.24% |
| VUG240920P00275000 | 2024-04-02 12:53PM EDT | 275.00 | 1.90 | 1.35 | 2.75 | 0.00 | - | 10 | 10 | 24.73% |
| VUG240920P00280000 | 2024-04-25 11:26AM EDT | 280.00 | 3.10 | 1.50 | 3.20 | 0.00 | - | 2 | 8 | 24.03% |
| VUG240920P00285000 | 2024-04-12 3:44PM EDT | 285.00 | 3.00 | 2.15 | 3.40 | 0.00 | - | 1 | 48 | 22.63% |
| VUG240920P00290000 | 2024-04-15 3:11PM EDT | 290.00 | 4.10 | 2.55 | 5.50 | 0.00 | - | 2 | 34 | 24.85% |
| VUG240920P00295000 | 2024-03-01 2:46PM EDT | 295.00 | 3.90 | 2.35 | 4.00 | 0.00 | - | 1 | 2 | 20.04% |
| VUG240920P00300000 | 2024-04-30 1:10PM EDT | 300.00 | 4.30 | 4.20 | 5.50 | +2.05 | +91.11% | 3 | 14 | 20.68% |
| VUG240920P00305000 | 2024-03-21 2:57PM EDT | 305.00 | 4.23 | 8.10 | 9.80 | 0.00 | - | 2 | 1 | 25.00% |
| VUG240920P00310000 | 2024-04-17 11:13AM EDT | 310.00 | 7.30 | 5.80 | 8.50 | 0.00 | - | 1 | 39 | 20.75% |
| VUG240920P00315000 | 2024-04-04 10:25AM EDT | 315.00 | 5.20 | 7.00 | 9.90 | 0.00 | - | 1 | 5 | 20.20% |
| VUG240920P00320000 | 2024-04-23 3:19PM EDT | 320.00 | 9.39 | 8.40 | 11.40 | 0.00 | - | 1 | 63 | 19.53% |
| VUG240920P00325000 | 2024-04-24 11:21AM EDT | 325.00 | 10.80 | 10.10 | 12.60 | 0.00 | - | 1 | 12 | 18.23% |
| VUG240920P00330000 | 2024-04-23 3:19PM EDT | 330.00 | 12.81 | 11.90 | 14.20 | 0.00 | - | 1 | 33 | 17.14% |
| VUG240920P00335000 | 2024-04-11 3:05PM EDT | 335.00 | 10.27 | 14.10 | 16.20 | 0.00 | - | 2 | 31 | 16.22% |
| VUG240920P00340000 | 2024-04-29 10:04AM EDT | 340.00 | 14.56 | 16.60 | 18.30 | 0.00 | - | 2 | 34 | 15.03% |
| VUG240920P00385000 | 2024-03-27 3:41PM EDT | 385.00 | 40.34 | 47.50 | 51.80 | 0.00 | - | 1 | 0 | 0.00% |
| VUG240920P00400000 | 2024-03-22 10:19AM EDT | 400.00 | 54.58 | 76.50 | 79.50 | 0.00 | - | 10 | 0 | 36.74% |
| VUG240920P00470000 | 2024-03-22 10:19AM EDT | 470.00 | 124.53 | 146.50 | 149.60 | 0.00 | - | 10 | 0 | 50.02% |
© 2024 Yahoo. All rights reserved.