Vanguard Growth Index Fund ETF Shares (VUG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240517C00245000 | 2024-04-22 12:18PM EDT | 245.00 | 80.70 | 92.90 | 96.00 | 0.00 | - | - | 150 | 84.86% |
| VUG240517C00270000 | 2024-04-30 9:31AM EDT | 270.00 | 66.05 | 67.90 | 70.70 | 0.00 | - | 2 | 1 | 58.59% |
| VUG240517C00280000 | 2024-04-23 12:48PM EDT | 280.00 | 52.00 | 57.90 | 60.80 | 0.00 | - | - | 6 | 51.81% |
| VUG240517C00285000 | 2024-04-16 12:20PM EDT | 285.00 | 51.90 | 53.00 | 56.10 | 0.00 | - | - | 6 | 51.76% |
| VUG240517C00290000 | 2024-04-16 11:38AM EDT | 290.00 | 47.07 | 48.00 | 51.10 | 0.00 | - | - | 2 | 64.92% |
| VUG240517C00300000 | 2024-04-30 12:39PM EDT | 300.00 | 34.00 | 38.30 | 41.10 | 0.00 | - | 4 | 10 | 54.30% |
| VUG240517C00310000 | 2024-04-23 12:33PM EDT | 310.00 | 22.95 | 28.40 | 31.20 | 0.00 | - | 2 | 39 | 44.30% |
| VUG240517C00315000 | 2024-05-03 3:18PM EDT | 315.00 | 24.90 | 23.80 | 26.30 | +11.75 | +89.35% | 8 | 8 | 39.44% |
| VUG240517C00320000 | 2024-05-03 3:07PM EDT | 320.00 | 20.00 | 19.00 | 20.90 | +5.10 | +34.23% | 3 | 38 | 31.47% |
| VUG240517C00325000 | 2024-05-03 2:58PM EDT | 325.00 | 15.70 | 14.90 | 15.60 | +5.25 | +50.24% | 3 | 14 | 24.18% |
| VUG240517C00330000 | 2024-05-03 2:43PM EDT | 330.00 | 11.70 | 9.00 | 11.40 | +4.90 | +72.06% | 5 | 45 | 22.33% |
| VUG240517C00335000 | 2024-05-03 11:39AM EDT | 335.00 | 7.10 | 6.80 | 7.20 | +4.25 | +149.12% | 4 | 90 | 18.80% |
| VUG240517C00340000 | 2024-05-03 11:26AM EDT | 340.00 | 3.60 | 3.80 | 4.20 | +1.75 | +94.59% | 7 | 86 | 17.67% |
| VUG240517C00345000 | 2024-05-03 3:01PM EDT | 345.00 | 2.20 | 1.80 | 2.05 | +1.40 | +175.00% | 40 | 112 | 16.54% |
| VUG240517C00350000 | 2024-05-03 3:25PM EDT | 350.00 | 0.85 | 0.65 | 1.00 | +0.50 | +142.86% | 31 | 74 | 16.82% |
| VUG240517C00355000 | 2024-05-03 2:43PM EDT | 355.00 | 0.26 | 0.00 | 0.30 | +0.11 | +73.33% | 2 | 45 | 15.55% |
| VUG240517C00360000 | 2024-04-26 12:47PM EDT | 360.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 36 | 17.63% |
| VUG240517C00365000 | 2024-04-30 9:30AM EDT | 365.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 18.60% |
| VUG240517C00370000 | 2024-04-08 9:52AM EDT | 370.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 31.32% |
| VUG240517C00375000 | 2024-04-15 1:27PM EDT | 375.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 34.88% |
| VUG240517C00385000 | 2024-04-02 9:30AM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240517P00285000 | 2024-04-19 3:18PM EDT | 285.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 54.88% |
| VUG240517P00290000 | 2024-04-19 12:11PM EDT | 290.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.39% |
| VUG240517P00295000 | 2024-04-25 1:10PM EDT | 295.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 45.92% |
| VUG240517P00300000 | 2024-05-03 3:09PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 3 | 15 | 28.91% |
| VUG240517P00305000 | 2024-04-19 9:48AM EDT | 305.00 | 1.30 | 0.00 | 0.35 | 0.00 | - | 5 | 9 | 31.47% |
| VUG240517P00310000 | 2024-04-26 9:30AM EDT | 310.00 | 0.75 | 0.05 | 0.60 | 0.00 | - | 1 | 6 | 30.84% |
| VUG240517P00315000 | 2024-05-03 2:08PM EDT | 315.00 | 0.20 | 0.05 | 0.20 | -0.80 | -80.00% | 1 | 16 | 21.00% |
| VUG240517P00320000 | 2024-05-01 3:37PM EDT | 320.00 | 0.50 | 0.30 | 0.40 | -0.85 | -62.96% | 2 | 28 | 19.97% |
| VUG240517P00325000 | 2024-05-01 2:47PM EDT | 325.00 | 2.10 | 0.55 | 0.75 | 0.00 | - | 2 | 33 | 18.68% |
| VUG240517P00330000 | 2024-04-30 12:43PM EDT | 330.00 | 3.93 | 1.10 | 1.40 | 0.00 | - | 1 | 23 | 17.42% |
| VUG240517P00335000 | 2024-05-03 9:30AM EDT | 335.00 | 2.85 | 2.25 | 2.65 | -3.45 | -54.76% | 3 | 250 | 16.55% |
| VUG240517P00340000 | 2024-05-03 3:05PM EDT | 340.00 | 4.10 | 4.20 | 4.70 | -8.45 | -67.33% | 3 | 214 | 15.75% |
| VUG240517P00345000 | 2024-04-16 11:27AM EDT | 345.00 | 12.00 | 7.10 | 7.70 | 0.00 | - | 1 | 3 | 14.97% |
© 2024 Yahoo. All rights reserved.