VUG - Vanguard Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VUG181019C001540002018-09-28 11:46PM EDT154.006.700.151.950.00-1150.54%
VUG181019C001550002018-10-16 3:39PM EDT155.000.350.000.000.00-133.13%
VUG181019C001560002018-09-27 12:57PM EDT156.006.105.301.500.00-11101.49%
VUG181019C001570002018-10-05 12:58PM EDT157.001.600.001.30-2.30-143.75%3660.50%
VUG181019C001590002018-10-04 12:55PM EDT159.001.200.451.300.00-4462.35%
VUG181019C001600002018-10-11 3:50PM EDT160.000.050.000.60-2.54-5,080.00%1359.38%
VUG181019C001610002018-10-05 9:32AM EDT161.000.150.001.20-0.05-33.33%1764.84%
VUG181019C001620002018-10-05 1:02PM EDT162.000.100.001.50-0.30-300.00%2575.59%
VUG181019C001630002018-09-28 3:19PM EDT163.000.500.351.250.00+25.00%133182.72%
VUG181019C001640002018-10-03 10:13AM EDT164.000.250.000.650.00-21467.68%
VUG181019C001650002018-09-27 12:30PM EDT165.000.200.001.300.00-12687.30%
VUG181019C001660002018-09-07 9:38AM EDT166.000.150.050.650.00-57.14%11077.93%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VUG181019P001450002018-10-15 1:28PM EDT145.000.450.000.000.00-2018012.50%
VUG181019P001460002018-08-24 11:44PM EDT146.000.700.401.650.00-404080.03%
VUG181019P001490002018-10-18 8:58AM EDT149.000.250.000.000.00-808012.50%
VUG181019P001500002018-10-18 8:58AM EDT150.000.300.000.000.00-60606.25%
VUG181019P001510002018-10-17 11:39AM EDT151.000.550.000.000.00-13976.25%
VUG181019P001520002018-10-05 11:49PM EDT152.000.501.203.100.00-1160.84%
VUG181019P001550002018-10-04 1:43PM EDT155.000.653.205.000.00-28269.58%
VUG181019P001560002018-09-28 10:01AM EDT156.000.504.106.600.00-28.57%606084.03%
VUG181019P001570002018-09-27 10:11AM EDT157.000.585.007.700.00-2292.38%
VUG181019P001580002018-10-04 10:11AM EDT158.000.805.908.600.00-101198.00%
VUG181019P001590002018-09-21 11:47PM EDT159.002.006.809.600.00-11104.35%
VUG181019P001600002018-09-20 1:45PM EDT160.001.157.9010.400.00-11110.35%
VUG181019P001610002018-10-03 3:58PM EDT161.001.058.8011.500.00-405117.29%
VUG181019P001640002018-10-12 12:52PM EDT164.0015.2011.7014.30+7.70+102.67%1430133.01%