NYSEArca - Delayed Quote USD

Vanguard Growth Index Fund ETF Shares (VUG)

335.18 +5.99 (+1.82%)
At close: 4:00 PM EDT
334.91 -0.27 (-0.08%)
After hours: 4:27 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VUG240517C00270000 4/11/2024 1:51 PM 270 73.55 64.90 67.40 0.00 0.00% 1 3 55.35%
VUG240517C00285000 4/16/2024 4:20 PM 285 51.90 49.60 52.90 0.00 0.00% - 6 57.54%
VUG240517C00290000 4/16/2024 3:38 PM 290 47.07 45.00 47.90 0.00 0.00% - 2 53.05%
VUG240517C00300000 4/26/2024 1:39 PM 300 35.25 34.40 37.90 5.07 16.80% 20 20 44.04%
VUG240517C00310000 4/23/2024 4:33 PM 310 22.95 25.80 28.00 0.00 0.00% 2 39 35.40%
VUG240517C00315000 4/19/2024 6:37 PM 315 13.15 20.70 23.30 0.00 0.00% 1 8 32.00%
VUG240517C00320000 4/26/2024 7:48 PM 320 17.74 15.60 19.80 6.49 57.69% 15 38 32.78%
VUG240517C00325000 4/25/2024 5:29 PM 325 8.10 11.20 13.60 0.00 0.00% 3 8 22.97%
VUG240517C00330000 4/26/2024 2:54 PM 330 10.00 7.60 9.80 3.90 63.93% 2 35 21.19%
VUG240517C00335000 4/26/2024 3:48 PM 335 6.90 4.90 7.00 3.60 109.09% 5 66 21.05%
VUG240517C00340000 4/26/2024 6:04 PM 340 4.10 3.40 4.00 2.75 203.70% 12 62 18.48%
VUG240517C00345000 4/26/2024 6:34 PM 345 2.05 0.85 2.15 1.10 115.79% 21 97 17.36%
VUG240517C00350000 4/26/2024 6:10 PM 350 1.05 0.85 1.05 0.79 303.85% 6 60 16.69%
VUG240517C00355000 4/26/2024 6:20 PM 355 0.47 0.35 0.50 -0.08 -14.55% 14 25 16.57%
VUG240517C00360000 4/26/2024 4:47 PM 360 0.17 0.05 0.25 -0.03 -15.00% 5 31 16.90%
VUG240517C00365000 4/26/2024 3:21 PM 365 0.10 0.00 0.15 0.01 11.11% 1 46 17.82%
VUG240517C00370000 4/8/2024 1:52 PM 370 0.67 0.00 0.75 0.00 0.00% 2 14 27.44%
VUG240517C00375000 4/15/2024 5:27 PM 375 0.39 0.00 0.00 0.00 0.00% 1 3 12.50%
VUG240517C00385000 4/2/2024 1:30 PM 385 0.20 0.00 0.75 0.00 0.00% 1 2 35.55%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VUG240517P00285000 4/19/2024 7:18 PM 285 0.60 0.00 0.00 0.00 0.00% 2 3 12.50%
VUG240517P00290000 4/19/2024 4:11 PM 290 0.57 0.00 0.75 0.00 0.00% 1 1 37.94%
VUG240517P00295000 4/25/2024 5:10 PM 295 0.55 0.05 0.75 0.00 0.00% 2 42 34.33%
VUG240517P00300000 4/24/2024 3:44 PM 300 0.50 0.15 0.60 0.00 0.00% 1 15 29.22%
VUG240517P00305000 4/19/2024 1:48 PM 305 1.30 0.15 0.65 0.00 0.00% 5 9 26.21%
VUG240517P00310000 4/26/2024 1:30 PM 310 0.75 0.00 1.20 -1.00 -57.14% 1 7 26.66%
VUG240517P00315000 4/25/2024 1:30 PM 315 0.82 0.65 0.85 -2.28 -73.55% 4 14 20.46%
VUG240517P00320000 4/26/2024 7:40 PM 320 1.30 1.05 1.50 -2.10 -61.76% 4 15 20.06%
VUG240517P00325000 4/26/2024 4:07 PM 325 2.05 1.10 2.30 -4.25 -67.46% 1 20 18.82%
VUG240517P00330000 4/26/2024 2:33 PM 330 3.50 2.30 4.10 -2.40 -40.68% 1 21 19.52%
VUG240517P00335000 4/26/2024 5:48 PM 335 5.00 4.50 5.80 -2.30 -31.51% 7 249 17.95%
VUG240517P00340000 4/26/2024 4:35 PM 340 7.41 7.20 9.10 -6.23 -45.67% 19 214 19.37%
VUG240517P00345000 4/16/2024 3:27 PM 345 12.00 10.00 12.60 0.00 0.00% 1 3 19.68%

Related Tickers