NYSEArca - Delayed Quote USD

Vanguard Growth Index Fund ETF Shares (VUG)

392.18 2.48 ( 0.64%)
At close: October 18 at 4:00 PM EDT
391.75 -0.43 (-0.11%)
After hours: October 18 at 7:52 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VUG241115C00305000 9/19/2024 2:57 PM 305 79.04 87.70 90.40 0.00 0.00% - 1 63.01%
VUG241115C00330000 10/18/2024 7:49 PM 330 63.59 61.70 65.80 10.41 19.58% 2 10 56.52%
VUG241115C00360000 10/7/2024 6:30 PM 360 27.14 34.30 35.80 0.00 0.00% 1 2 35.09%
VUG241115C00365000 10/7/2024 6:30 PM 365 22.75 29.70 30.70 0.00 0.00% - 1 31.08%
VUG241115C00370000 10/8/2024 2:15 PM 370 20.78 25.30 26.50 0.00 0.00% 2 4 29.94%
VUG241115C00375000 10/10/2024 3:05 PM 375 19.00 21.10 21.90 0.00 0.00% 3 1 27.14%
VUG241115C00380000 10/15/2024 7:05 PM 380 15.36 15.60 18.90 0.00 0.00% 1 10 28.23%
VUG241115C00385000 10/15/2024 7:05 PM 385 11.97 13.30 15.20 0.00 0.00% 1 13 26.68%
VUG241115C00395000 10/18/2024 7:50 PM 390 10.72 9.80 10.40 0.25 2.39% 4 41 21.85%
VUG241115C00395000 10/18/2024 6:45 PM 395 7.22 6.80 7.50 -0.25 -3.35% 3 26 20.70%
VUG241115C00400000 10/18/2024 7:51 PM 400 4.47 4.40 5.00 -0.16 -3.46% 4 63 19.39%
VUG241115C00405000 10/18/2024 4:58 PM 405 3.17 2.60 3.20 0.07 2.26% 19 38 18.58%
VUG241115C00410000 10/18/2024 7:16 PM 410 1.65 1.40 1.85 -0.30 -15.38% 15 97 17.67%
VUG241115C00415000 10/16/2024 2:50 PM 415 0.71 0.60 1.10 0.71 - - 2 17.48%
VUG241115C00420000 10/18/2024 4:05 PM 420 0.50 0.30 0.55 -0.03 -5.66% 3 6 16.85%
VUG241115C00425000 10/10/2024 1:46 PM 425 0.33 0.10 0.60 0.00 0.00% - 1 19.41%
VUG241115C00430000 10/11/2024 7:51 PM 430 0.64 0.00 0.75 0.00 0.00% 2 3 22.64%
VUG241115C00445000 9/25/2024 4:53 PM 445 0.05 0.00 0.75 0.00 0.00% - 1 28.91%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VUG241115P00300000 10/7/2024 3:07 PM 300 0.52 0.05 0.75 0.00 0.00% - 1 55.03%
VUG241115P00320000 10/3/2024 7:31 PM 320 1.21 0.15 1.65 0.00 0.00% 1 2 51.75%
VUG241115P00325000 10/15/2024 5:36 PM 325 0.65 0.15 0.75 0.00 0.00% 1 2 40.96%
VUG241115P00335000 9/30/2024 5:22 PM 335 1.49 0.25 2.65 0.00 0.00% - 1 48.20%
VUG241115P00340000 10/18/2024 1:30 PM 340 0.85 0.30 0.90 0.10 13.33% 1 6 34.06%
VUG241115P00345000 10/18/2024 1:30 PM 345 0.90 0.65 2.85 -1.85 -67.27% 1 24 42.44%
VUG241115P00350000 10/18/2024 2:03 PM 350 1.00 0.60 1.05 -0.23 -18.70% 4 4 29.53%
VUG241115P00355000 10/18/2024 2:00 PM 355 1.25 0.95 2.05 -2.60 -67.53% 3 12 32.06%
VUG241115P00360000 10/18/2024 6:57 PM 360 1.42 1.25 1.70 -1.47 -50.87% 104 20 27.20%
VUG241115P00365000 10/18/2024 2:36 PM 365 1.90 1.60 2.00 -0.95 -33.33% 1 15 25.33%
VUG241115P00370000 10/18/2024 6:57 PM 370 2.22 2.05 2.60 -1.02 -31.48% 6 15 24.24%
VUG241115P00375000 10/18/2024 2:09 PM 375 2.70 2.60 5.00 -1.45 -34.94% 1 212 27.95%
VUG241115P00380000 10/18/2024 4:58 PM 380 3.60 3.50 4.40 -2.45 -40.50% 2 22 22.06%
VUG241115P00385000 10/17/2024 7:26 PM 385 6.00 4.80 5.90 6.00 - - 19 21.45%
VUG241115P00395000 10/18/2024 4:02 PM 390 6.80 6.30 7.90 -2.70 -28.42% 3 4 21.09%
VUG241115P00395000 10/17/2024 7:25 PM 395 9.90 8.30 9.90 0.00 0.00% 1 18 19.71%
VUG241115P00400000 10/18/2024 5:09 PM 400 10.90 9.50 12.00 -9.00 -45.23% 1 2 17.33%
VUG241115P00410000 10/9/2024 7:25 PM 410 23.80 18.00 20.50 0.00 0.00% - 1 20.44%

Related Tickers