NYSEArca - Delayed Quote USD
Vanguard Growth Index Fund ETF Shares (VUG)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 7:52 PM EDT
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% |
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
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.53
5.41%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.79
5.34%
CNYA iShares MSCI China A ETF
29.43
5.26%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.54
5.07%
KALL KraneShares MSCI All China Index ETF
22.10
4.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.76
4.06%
GDX VanEck Gold Miners ETF
43.15
4.00%
KGRN KraneShares MSCI China Clean Technology ETF
22.65
3.99%
RING iShares MSCI Global Gold Miners ETF
35.80
3.74%
GOEX Global X Gold Explorers ETF
36.14
3.05%
FLHK Franklin FTSE Hong Kong ETF
18.84
2.90%
IHI iShares U.S. Medical Devices ETF
60.31
2.83%
BLOK Amplify Transformational Data Sharing ETF
40.90
2.79%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.59
2.37%
DINT Davis Select International ETF
24.14
2.29%
DWLD Davis Select Worldwide ETF
38.46
2.06%
EPU iShares MSCI Peru ETF
44.55
2.03%
COPX Global X Copper Miners ETF
45.81
1.80%
BLCN Siren Nasdaq NexGen Economy ETF
26.49
1.18%
EZA iShares MSCI South Africa ETF
50.54
1.69%
GMF SPDR S&P Emerging Asia Pacific ETF
123.95
1.45%
XME SPDR S&P Metals and Mining ETF
66.65
1.45%
GXG Global X MSCI Colombia ETF
23.97
1.44%
FEZ SPDR EURO STOXX 50 ETF
51.75
1.35%
FLAX Franklin FTSE Asia ex Japan ETF
24.70
1.31%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.96
1.29%
ESPO VanEck Video Gaming and eSports ETF
73.70
1.17%
QLD ProShares Ultra QQQ
102.93
1.22%
SPEM SPDR Portfolio Emerging Markets ETF
41.25
1.20%
ITB iShares U.S. Home Construction ETF
129.34
1.20%
QTUM Defiance Quantum ETF
63.71
1.05%
AIA iShares Asia 50 ETF
74.38
1.17%
EMGF iShares Emerging Markets Equity Factor ETF
49.77
1.14%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.48
1.09%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.27
1.06%
GLD SPDR Gold Shares
251.27
1.06%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.97
0.88%
IAU iShares Gold Trust
51.37
1.04%
FLEU Franklin FTSE Eurozone ETF
26.08
1.04%
HEDJ WisdomTree Europe Hedged Equity Fund
44.59
1.02%
XHB SPDR S&P Homebuilders ETF
125.54
0.94%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.22
0.93%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.85
0.91%
EWD iShares MSCI Sweden ETF
41.20
0.91%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.55
0.62%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.52
0.84%
EWW iShares MSCI Mexico ETF
54.00
0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.60
0.78%
BBEU JPMorgan BetaBuilders Europe ETF
61.08
0.76%
IMTM iShares MSCI Intl Momentum Factor ETF
40.39
0.75%
XLC The Communication Services Select Sector SPDR ETF Fund
91.23
0.74%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
0.63%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.81
0.73%
USMC Principal U.S. Mega-Cap ETF
57.74
0.79%
FCOM Fidelity MSCI Communication Services Index ETF
55.72
0.73%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
0.73%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.48
0.72%
ROBO Robo Global Robotics and Automation Index ETF
56.48
0.71%
HOMZ The Hoya Capital Housing ETF
50.76
0.71%
ONEQ Fidelity Nasdaq Composite Index ETF
72.88
0.70%
DIVI Franklin International Core Dividend Tilt Index ETF
32.39
0.70%
XLRE The Real Estate Select Sector SPDR Fund
44.74
0.70%
IQLT iShares MSCI Intl Quality Factor ETF
40.52
0.70%
UTES Virtus Reaves Utilities ETF
65.37
0.69%
ECH iShares MSCI Chile ETF
26.31
0.69%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.72
0.69%
USRT iShares Core U.S. REIT ETF
61.83
0.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.51
0.68%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.69
0.68%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.02
0.71%
FXU First Trust Utilities AlphaDEX Fund
38.95
0.67%
REZ iShares Residential and Multisector Real Estate ETF
87.99
0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.03
0.66%
QQQ Invesco QQQ Trust
494.47
0.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.26
0.65%
IEFA iShares Core MSCI EAFE ETF
76.37
0.65%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.56
0.64%
MGK Vanguard Mega Cap Growth Index Fund
327.76
0.64%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.18
0.63%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
0.62%
SPHQ Invesco S&P 500 Quality ETF
68.07
0.62%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
0.61%
ILCG iShares Morningstar Growth ETF
86.05
0.61%
IYH iShares U.S. Healthcare ETF
64.70
0.61%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.39
0.59%
PKB Invesco Building & Construction ETF
83.05
0.59%
IPAC iShares Core MSCI Pacific ETF
64.91
0.59%
IQDG WisdomTree International Quality Dividend Growth Fund
37.88
0.58%
ACWI iShares MSCI ACWI ETF
120.65
0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.54
0.58%
IDHQ Invesco S&P International Developed Quality ETF
31.18
0.58%
IWY iShares Russell Top 200 Growth ETF
223.82
0.58%
ICF iShares Cohen & Steers REIT ETF
65.96
0.58%
IDEV iShares Core MSCI International Developed Markets ETF
69.59
0.58%
XLU The Utilities Select Sector SPDR Fund
81.95
0.58%
IUSG iShares Core S&P U.S. Growth ETF
134.32
0.58%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.24
0.57%
REET iShares Global REIT ETF
26.47
0.57%
QEFA SPDR MSCI EAFE StrategicFactors ETF
79.08
0.57%