Canada markets closed

Vanguard Growth Index Fund (VUG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
233.17-0.64 (-0.27%)
At close: 04:00PM EST
230.07 -3.10 (-1.33%)
After hours: 06:32PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VUG221216C001350002022-05-06 8:32AM EST135.00112.40108.10111.000.00-11331.76%
VUG221216C001400002022-05-24 10:01AM EST140.0087.0086.5090.000.00-1080.00%
VUG221216C001600002022-07-27 1:13PM EST160.0081.4086.6089.500.00-2030288.09%
VUG221216C001650002022-10-18 9:37AM EST165.0055.3058.7061.800.00--100.00%
VUG221216C001700002022-10-19 2:21PM EST170.0048.1655.5058.300.00--50.00%
VUG221216C001800002022-11-10 3:13PM EST180.0044.8051.7055.100.00-53268.75%
VUG221216C001850002022-11-03 9:28AM EST185.0028.0046.6050.100.00-12160.16%
VUG221216C001900002022-12-02 9:58AM EST190.0040.3041.5044.80+6.10+17.84%151985.23%
VUG221216C001950002022-10-13 8:45AM EST195.0018.0034.4037.500.00-1200.00%
VUG221216C002000002022-12-01 9:52AM EST200.0034.6032.3034.700.00-23267.53%
VUG221216C002100002022-11-29 11:57AM EST210.0015.2022.3024.400.00-203047.97%
VUG221216C002150002022-11-30 1:03PM EST215.0011.0017.6019.500.00-16441.16%
VUG221216C002200002022-11-28 9:48AM EST220.0011.0013.4014.700.00-22134.77%
VUG221216C002250002022-11-28 1:56PM EST225.005.709.2010.400.00-15231.03%
VUG221216C002300002022-11-30 3:41PM EST230.006.055.607.000.00-311630.19%
VUG221216C002350002022-12-02 3:13PM EST235.003.563.203.80-0.74-17.21%215926.43%
VUG221216C002400002022-12-02 2:18PM EST240.001.341.402.15-0.76-36.19%623227.03%
VUG221216C002450002022-12-02 3:22PM EST245.000.810.500.90-0.14-14.74%1152325.43%
VUG221216C002500002022-11-30 3:22PM EST250.000.280.000.550.00-313427.91%
VUG221216C002550002022-11-25 9:30AM EST255.000.150.000.900.00-14638.14%
VUG221216C002600002022-12-01 3:19PM EST260.000.350.000.050.00-321725.59%
VUG221216C002650002022-11-22 11:45AM EST265.000.100.000.750.00-11747.22%
VUG221216C002700002022-11-21 3:52PM EST270.000.350.000.750.00-311852.32%
VUG221216C002750002022-11-22 1:04PM EST275.000.100.000.750.00-13857.20%
VUG221216C002800002022-11-23 10:49AM EST280.000.400.000.750.00-11554.00%
VUG221216C002850002022-10-25 1:06PM EST285.000.300.000.600.00-37555.96%
VUG221216C002900002022-10-12 9:03AM EST290.000.400.000.000.00-42825.00%
VUG221216C002950002022-11-10 12:35PM EST295.000.250.000.500.00-16161.91%
VUG221216C003000002022-12-01 9:50AM EST300.000.050.000.150.00-28555.66%
VUG221216C003050002022-08-15 1:57PM EST305.002.850.001.550.00-41183.84%
VUG221216C003100002022-11-29 12:07PM EST310.000.050.000.750.00-837477.25%
VUG221216C003150002022-10-18 9:16AM EST315.000.400.000.000.00-2625.00%
VUG221216C003200002022-09-27 11:05AM EST320.000.250.000.750.00-3984.18%
VUG221216C003250002022-09-27 8:55AM EST325.000.250.000.750.00-1587.55%
VUG221216C003400002022-11-07 3:35PM EST340.000.940.000.750.00-2197.17%
VUG221216C003450002022-11-21 2:53PM EST345.000.050.000.750.00-15100.29%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VUG221216P001150002022-06-14 2:01PM EST115.001.600.050.850.00-11185.06%
VUG221216P001350002022-05-15 11:02PM EST135.002.000.000.000.00--050.00%
VUG221216P001450002022-05-05 1:58PM EST145.001.500.003.700.00--1171.29%
VUG221216P001500002022-07-28 12:40PM EST150.000.760.001.750.00-11137.31%
VUG221216P001550002022-08-08 12:13PM EST155.000.350.301.050.00-121122.36%
VUG221216P001600002022-09-23 9:25AM EST160.001.500.202.200.00-44128.27%
VUG221216P001650002022-10-11 11:05AM EST165.001.400.000.750.00-6595.70%
VUG221216P001700002022-11-15 10:11AM EST170.000.200.000.550.00-1384.18%
VUG221216P001750002022-11-18 12:02PM EST175.000.150.000.750.00-1081.54%
VUG221216P001800002022-11-21 3:55PM EST180.000.200.000.800.00-12075.54%
VUG221216P001850002022-11-15 11:17AM EST185.000.300.000.250.00-22657.03%
VUG221216P001900002022-12-01 2:05PM EST190.000.150.000.900.00-11363.48%
VUG221216P001950002022-11-23 11:09AM EST195.000.300.000.700.00-13054.05%
VUG221216P002000002022-11-30 3:48PM EST200.000.200.000.200.00-24643.07%
VUG221216P002050002022-12-02 1:56PM EST205.000.320.000.45-0.35-52.24%13343.51%
VUG221216P002100002022-12-02 1:59PM EST210.000.470.000.60+0.17+56.67%244739.50%
VUG221216P002150002022-12-02 12:23PM EST215.000.520.400.70+0.02+4.00%106433.94%
VUG221216P002200002022-12-02 2:16PM EST220.000.950.401.05+0.23+31.94%4674930.35%
VUG221216P002250002022-12-02 2:17PM EST225.001.701.202.15+0.20+13.33%8663530.48%
VUG221216P002300002022-12-02 12:48PM EST230.003.402.553.70+0.40+13.33%1325429.43%
VUG221216P002350002022-12-02 2:17PM EST235.005.754.705.90-6.70-53.82%25827.99%
VUG221216P002400002022-11-23 11:09AM EST240.0011.657.808.700.00-26025.17%
VUG221216P002450002022-10-25 8:47AM EST245.0022.5014.3017.600.00-1259.25%
VUG221216P002500002022-11-10 3:28PM EST250.0027.0315.6018.900.00-1042.60%
VUG221216P002550002022-09-30 10:50AM EST255.0037.4329.6030.800.00-5693.32%
VUG221216P002600002022-10-03 1:23PM EST260.0040.7837.3040.900.00-10125.73%
VUG221216P002650002022-11-30 2:54PM EST265.0034.7030.3034.000.00-1063.45%
VUG221216P002700002022-08-23 8:45AM EST270.0024.950.000.000.00-510.00%
VUG221216P002750002022-09-26 8:55AM EST275.0055.0049.4052.800.00-10130.09%
VUG221216P002800002022-08-26 1:42PM EST280.0034.5058.1061.800.00-10161.99%
VUG221216P002850002022-08-23 12:27PM EST285.0035.5559.1062.700.00-211142.29%
VUG221216P002950002022-09-21 8:53AM EST295.0062.2579.0083.400.00-10221.23%
VUG221216P003000002022-06-16 12:03PM EST300.0083.8066.6071.000.00-2098.39%
VUG221216P003200002022-08-11 8:42AM EST320.0056.8370.6075.200.00--00.00%
VUG221216P003250002022-06-28 12:02PM EST325.0097.5076.1080.000.00-100.00%
VUG221216P003500002022-06-28 10:30AM EST350.00121.00100.60105.500.00-100.00%
VUG221216P003650002022-06-30 11:51AM EST365.00140.50110.70115.400.00--00.00%