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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240517C00270000 | 2024-04-11 9:51AM EDT | 270.00 | 73.55 | 64.90 | 67.40 | 0.00 | - | 1 | 3 | 56.67% |
| VUG240517C00285000 | 2024-04-16 12:20PM EDT | 285.00 | 51.90 | 49.60 | 52.90 | 0.00 | - | - | 6 | 58.90% |
| VUG240517C00290000 | 2024-04-16 11:38AM EDT | 290.00 | 47.07 | 45.00 | 47.90 | 0.00 | - | - | 2 | 54.30% |
| VUG240517C00300000 | 2024-04-26 9:39AM EDT | 300.00 | 35.25 | 34.40 | 37.90 | +5.07 | +16.80% | 20 | 20 | 45.08% |
| VUG240517C00310000 | 2024-04-23 12:33PM EDT | 310.00 | 22.95 | 25.80 | 28.00 | 0.00 | - | 2 | 39 | 36.23% |
| VUG240517C00315000 | 2024-04-19 2:37PM EDT | 315.00 | 13.15 | 20.70 | 23.30 | 0.00 | - | 1 | 8 | 32.75% |
| VUG240517C00320000 | 2024-04-26 3:48PM EDT | 320.00 | 17.74 | 15.60 | 19.80 | +6.49 | +57.69% | 15 | 38 | 33.55% |
| VUG240517C00325000 | 2024-04-25 1:29PM EDT | 325.00 | 8.10 | 11.20 | 13.60 | 0.00 | - | 3 | 8 | 23.51% |
| VUG240517C00330000 | 2024-04-25 3:08PM EDT | 330.00 | 10.00 | 7.60 | 9.80 | +3.90 | +63.93% | 2 | 35 | 21.69% |
| VUG240517C00335000 | 2024-04-26 11:48AM EDT | 335.00 | 6.90 | 4.90 | 7.00 | +3.60 | +109.09% | 5 | 66 | 21.55% |
| VUG240517C00340000 | 2024-04-26 2:20PM EDT | 340.00 | 4.10 | 3.40 | 4.00 | +2.75 | +203.70% | 12 | 62 | 18.92% |
| VUG240517C00345000 | 2024-04-26 2:34PM EDT | 345.00 | 2.05 | 0.85 | 2.15 | +1.10 | +115.79% | 21 | 97 | 17.76% |
| VUG240517C00350000 | 2024-04-26 2:10PM EDT | 350.00 | 1.05 | 0.85 | 1.05 | +0.79 | +303.85% | 6 | 60 | 17.08% |
| VUG240517C00355000 | 2024-04-26 2:20PM EDT | 355.00 | 0.47 | 0.35 | 0.50 | -0.08 | -14.55% | 14 | 25 | 16.94% |
| VUG240517C00360000 | 2024-04-26 12:47PM EDT | 360.00 | 0.17 | 0.05 | 0.25 | -0.03 | -15.00% | 5 | 31 | 17.29% |
| VUG240517C00365000 | 2024-04-26 11:21AM EDT | 365.00 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 1 | 46 | 18.26% |
| VUG240517C00370000 | 2024-04-08 9:52AM EDT | 370.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 28.10% |
| VUG240517C00375000 | 2024-04-15 1:27PM EDT | 375.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| VUG240517C00385000 | 2024-04-02 9:30AM EDT | 385.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 36.39% |
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 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| VUG240517P00290000 | 2024-04-19 12:11PM EDT | 290.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 38.83% |
| VUG240517P00295000 | 2024-04-25 1:10PM EDT | 295.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 2 | 42 | 35.13% |
| VUG240517P00300000 | 2024-04-24 11:44AM EDT | 300.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 15 | 29.91% |
| VUG240517P00305000 | 2024-04-19 9:48AM EDT | 305.00 | 1.30 | 0.15 | 0.65 | 0.00 | - | 5 | 9 | 26.83% |
| VUG240517P00310000 | 2024-04-26 9:30AM EDT | 310.00 | 0.75 | 0.00 | 1.20 | -1.00 | -57.14% | 1 | 7 | 27.30% |
| VUG240517P00315000 | 2024-04-25 9:30AM EDT | 315.00 | 0.82 | 0.65 | 0.85 | -2.28 | -73.55% | 4 | 14 | 20.95% |
| VUG240517P00320000 | 2024-04-26 3:40PM EDT | 320.00 | 1.30 | 1.05 | 1.50 | -2.10 | -61.76% | 4 | 15 | 20.53% |
| VUG240517P00325000 | 2024-04-26 12:07PM EDT | 325.00 | 2.05 | 1.10 | 2.30 | -4.25 | -67.46% | 1 | 20 | 19.26% |
| VUG240517P00330000 | 2024-04-26 10:33AM EDT | 330.00 | 3.50 | 2.30 | 4.10 | -2.40 | -40.68% | 1 | 21 | 19.98% |
| VUG240517P00335000 | 2024-04-26 1:48PM EDT | 335.00 | 5.00 | 4.50 | 5.80 | -2.30 | -31.51% | 7 | 249 | 18.37% |
| VUG240517P00340000 | 2024-04-26 12:35PM EDT | 340.00 | 7.41 | 7.20 | 9.10 | -6.23 | -45.67% | 19 | 214 | 19.83% |
| VUG240517P00345000 | 2024-04-16 11:27AM EDT | 345.00 | 12.00 | 10.00 | 12.60 | 0.00 | - | 1 | 3 | 20.14% |
© 2024 Yahoo. All rights reserved.