NYSEArca - Delayed Quote • USD
Vanguard Growth Index Fund ETF Shares (VUG)
At close: 4:00 PM EDT
After hours: 4:27 PM EDT
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% |
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
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
QQQ Invesco QQQ Trust
431.00
+1.54%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%