NYSEArca - Nasdaq Real Time Price USD

Vanguard Growth Index Fund ETF Shares (VUG)

410.74
+3.40
+(0.84%)
As of 2:54:06 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VUG250620C00200000 12/26/2024 9:58 AM 200 227.80 213.00 216.90 0.00 0.00% 1 3 169.81%
VUG250620C00205000 3/4/2025 12:32 PM 205 190.38 0.00 0.00 0.00 0.00% 3 8 0.00%
VUG250620C00215000 4/30/2025 1:38 PM 215 160.31 194.20 197.90 0.00 0.00% - 1 98.24%
VUG250620C00220000 4/29/2025 10:22 AM 220 157.90 189.30 192.50 0.00 0.00% - 0 87.50%
VUG250620C00240000 3/13/2025 12:41 PM 240 134.25 121.90 125.30 0.00 0.00% 2 1 0.00%
VUG250620C00245000 12/16/2024 12:11 AM 245 157.00 182.60 185.70 0.00 0.00% - 1 202.70%
VUG250620C00250000 3/13/2025 11:42 AM 250 123.60 112.60 115.90 0.00 0.00% 1 1 0.00%
VUG250620C00255000 12/16/2024 12:11 AM 255 147.50 172.10 176.40 0.00 0.00% - 1 191.61%
VUG250620C00260000 3/21/2025 11:07 AM 260 120.40 0.00 0.00 0.00 0.00% 10 0 0.00%
VUG250620C00265000 12/16/2024 12:11 AM 265 138.10 163.50 166.80 0.00 0.00% - 1 184.01%
VUG250620C00270000 12/3/2024 11:39 AM 270 150.11 146.30 148.90 0.00 0.00% 10 11 124.06%
VUG250620C00275000 12/20/2024 12:20 PM 275 151.87 140.70 144.00 0.00 0.00% 10 22 118.55%
VUG250620C00280000 3/12/2025 12:42 PM 280 101.40 84.70 87.90 0.00 0.00% - 5 0.00%
VUG250620C00285000 3/18/2025 9:44 AM 285 93.10 0.00 0.00 0.00 0.00% - 32 0.00%
VUG250620C00290000 1/7/2025 10:00 AM 290 136.00 0.00 0.00 0.00 0.00% - 6 0.00%
VUG250620C00295000 1/29/2025 1:01 PM 295 128.40 113.70 117.10 0.00 0.00% 6 11 69.17%
VUG250620C00300000 5/1/2025 12:29 PM 300 88.70 109.60 113.00 0.00 0.00% 2 15 56.32%
VUG250620C00305000 3/27/2025 3:54 PM 305 80.00 73.90 76.00 0.00 0.00% 5 8 0.00%
VUG250620C00310000 4/2/2025 1:31 PM 310 73.30 80.60 84.10 0.00 0.00% 1 49 0.00%
VUG250620C00315000 4/8/2025 10:25 AM 315 45.35 73.70 77.20 0.00 0.00% 1 6 0.00%
VUG250620C00320000 5/2/2025 10:36 AM 320 73.20 90.00 93.50 0.00 0.00% 1 10 51.56%
VUG250620C00325000 4/25/2025 2:51 PM 325 56.52 85.10 87.80 0.00 0.00% 2 7 57.15%
VUG250620C00330000 5/15/2025 11:10 AM 330 83.65 80.50 83.50 0.00 0.00% 2 20 58.39%
VUG250620C00335000 4/15/2025 3:14 PM 335 38.05 0.00 0.00 0.00 0.00% 2 0 0.00%
VUG250620C00340000 4/9/2025 3:06 PM 340 33.45 49.80 52.80 0.00 0.00% 5 16 0.00%
VUG250620C00345000 5/21/2025 2:21 PM 345 65.77 65.30 68.30 0.00 0.00% 1 35 48.17%
VUG250620C00350000 5/20/2025 1:46 PM 350 65.55 61.50 63.60 0.00 0.00% 5 5 46.62%
VUG250620C00355000 5/12/2025 9:30 AM 355 50.68 56.70 59.20 0.00 0.00% 2 13 46.19%
VUG250620C00360000 5/16/2025 1:07 PM 360 56.61 52.00 53.70 0.00 0.00% 6 44 40.95%
VUG250620C00365000 5/21/2025 1:09 PM 365 50.70 46.90 49.60 0.00 0.00% 11 19 41.37%
VUG250620C00370000 5/20/2025 1:50 PM 370 45.60 42.50 44.00 0.00 0.00% 6 71 35.93%
VUG250620C00375000 5/20/2025 3:00 PM 375 39.50 38.00 39.90 0.00 0.00% 4 33 35.85%
VUG250620C00380000 5/16/2025 1:37 PM 380 38.17 33.50 34.80 0.00 0.00% 1 64 32.18%
VUG250620C00385000 5/19/2025 11:32 AM 385 32.53 29.00 30.20 0.00 0.00% 1 43 29.98%
VUG250620C00390000 5/20/2025 3:02 PM 390 25.95 24.80 25.90 0.00 0.00% 14 89 28.35%
VUG250620C00395000 5/19/2025 3:10 PM 395 24.70 20.80 21.80 0.00 0.00% 3 66 26.84%
VUG250620C00400000 5/22/2025 12:11 PM 400 17.25 17.00 18.00 1.75 11.29% 4 98 25.59%
VUG250620C00405000 5/21/2025 3:30 PM 405 12.50 13.30 14.30 0.00 0.00% 1 67 24.00%
VUG250620C00410000 5/21/2025 3:54 PM 410 9.40 10.40 11.10 0.00 0.00% 5 191 22.85%
VUG250620C00415000 5/21/2025 1:24 PM 415 7.20 7.60 8.20 0.00 0.00% 1 251 21.57%
VUG250620C00420000 5/22/2025 1:29 PM 420 5.50 5.20 5.80 0.00 0.00% 5 124 20.50%
VUG250620C00425000 5/22/2025 11:58 AM 425 3.57 3.40 4.00 -1.03 -22.39% 4 133 19.82%
VUG250620C00430000 5/21/2025 3:59 PM 430 2.00 2.00 2.70 0.00 0.00% 7 82 19.42%
VUG250620C00435000 5/22/2025 1:26 PM 435 1.35 1.05 1.65 -0.04 -2.88% 45 28 18.70%
VUG250620C00440000 5/22/2025 1:18 PM 440 0.80 0.65 1.00 -0.50 -38.46% 1 387 18.35%
VUG250620C00445000 5/20/2025 12:27 PM 445 0.78 0.20 0.90 0.00 0.00% 1 151 19.97%
VUG250620C00450000 5/20/2025 12:09 PM 450 0.52 0.05 0.55 0.00 0.00% 13 186 19.75%
VUG250620C00455000 5/16/2025 10:32 AM 455 0.50 0.00 0.75 0.00 0.00% 1 22 23.06%
VUG250620C00460000 5/19/2025 10:13 AM 460 0.25 0.00 0.75 0.00 0.00% 5 23 24.94%
VUG250620C00465000 5/13/2025 2:01 PM 465 0.20 0.00 0.75 0.00 0.00% 1 15 26.77%
VUG250620C00470000 5/21/2025 2:20 PM 470 0.06 0.00 0.20 0.00 0.00% 8 25 22.71%
VUG250620C00475000 5/12/2025 10:55 AM 475 0.10 0.00 0.75 0.00 0.00% 3 9 30.31%
VUG250620C00480000 5/20/2025 12:16 PM 480 0.05 0.00 0.25 0.00 0.00% 1 87 26.51%
VUG250620C00485000 3/27/2025 9:50 AM 485 0.17 0.00 0.90 0.00 0.00% 1 3 34.92%
VUG250620C00490000 5/14/2025 9:50 AM 490 0.10 0.00 0.25 0.00 0.00% 1 7 29.42%
VUG250620C00495000 3/5/2025 3:07 PM 495 0.26 0.00 1.35 0.00 0.00% 3 5 41.55%
VUG250620C00500000 4/7/2025 9:30 AM 500 0.05 0.00 0.00 0.00 0.00% 9 0 12.50%
VUG250620C00510000 12/24/2024 10:41 AM 510 1.00 0.00 2.50 0.00 0.00% 1 2 53.47%
VUG250620C00520000 12/4/2024 3:57 PM 520 0.90 0.00 2.40 0.00 0.00% 1 0 56.41%
VUG250620C00530000 3/12/2025 9:30 AM 530 0.10 0.00 1.50 0.00 0.00% 1 1 54.00%
VUG250620C00535000 1/10/2025 9:30 AM 535 0.25 0.00 1.50 0.00 0.00% 1 2 55.53%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VUG250620P00195000 4/11/2025 3:28 PM 195 0.45 0.00 0.00 0.00 0.00% - 0 50.00%
VUG250620P00200000 3/17/2025 11:29 AM 200 0.26 0.00 0.00 0.00 0.00% - 0 50.00%
VUG250620P00205000 3/5/2025 9:50 AM 205 0.26 0.00 2.00 0.00 0.00% - 1 124.51%
VUG250620P00220000 4/7/2025 11:19 AM 220 2.50 0.00 0.00 0.00 0.00% - 0 50.00%
VUG250620P00235000 4/8/2025 3:53 PM 235 2.75 0.00 0.75 0.00 0.00% - 5 88.28%
VUG250620P00250000 5/1/2025 3:51 PM 250 0.21 0.00 0.75 0.00 0.00% 1 70 79.44%
VUG250620P00255000 2/24/2025 3:46 PM 255 0.47 0.15 0.80 0.00 0.00% - 1 79.25%
VUG250620P00260000 12/4/2024 11:51 AM 260 0.75 0.05 2.30 0.00 0.00% - 1 88.57%
VUG250620P00265000 4/21/2025 3:40 PM 265 1.90 0.00 0.75 0.00 0.00% 1 0 71.05%
VUG250620P00275000 1/27/2025 9:30 AM 275 1.10 0.35 1.45 0.00 0.00% - 1 75.46%
VUG250620P00280000 5/22/2025 9:48 AM 280 0.11 0.00 0.15 -0.04 -26.67% 2 6 51.56%
VUG250620P00285000 4/17/2025 9:35 AM 285 2.40 0.00 0.75 0.00 0.00% 4 6 60.50%
VUG250620P00290000 5/20/2025 3:04 PM 290 0.01 0.00 0.75 0.00 0.00% 2 12 57.96%
VUG250620P00295000 4/28/2025 11:22 AM 295 1.05 0.05 0.75 0.00 0.00% 1 1 56.01%
VUG250620P00300000 4/29/2025 9:30 AM 300 1.79 0.00 0.75 0.00 0.00% 1 21 52.98%
VUG250620P00305000 5/12/2025 3:42 PM 305 0.33 0.00 0.75 0.00 0.00% 1 12 50.54%
VUG250620P00310000 4/24/2025 3:29 PM 310 2.41 0.00 0.75 0.00 0.00% 9 13 53.98%
VUG250620P00315000 4/21/2025 1:09 PM 315 9.00 0.10 1.45 0.00 0.00% 2 144 51.66%
VUG250620P00320000 5/1/2025 11:23 AM 320 1.55 0.00 0.75 0.00 0.00% 1 28 48.78%
VUG250620P00325000 5/13/2025 3:58 PM 325 0.30 0.10 0.75 0.00 0.00% 2 160 46.22%
VUG250620P00330000 4/24/2025 3:29 PM 330 4.41 0.05 0.80 0.00 0.00% 2 16 44.24%
VUG250620P00335000 5/15/2025 2:29 PM 335 0.45 0.10 0.85 0.00 0.00% 1 141 42.19%
VUG250620P00340000 5/22/2025 1:21 PM 340 0.50 0.30 0.55 0.00 0.00% 2 13 36.52%
VUG250620P00345000 5/21/2025 3:24 PM 345 0.65 0.05 1.00 0.00 0.00% 2 20 38.42%
VUG250620P00350000 5/22/2025 12:49 PM 350 0.70 0.55 1.05 -0.05 -6.67% 1 42 36.23%
VUG250620P00355000 5/21/2025 2:47 PM 355 0.90 0.60 1.20 0.00 0.00% 10 9 34.69%
VUG250620P00360000 5/21/2025 1:26 PM 360 1.00 0.80 1.25 0.00 0.00% 4 26 32.39%
VUG250620P00365000 5/22/2025 12:49 PM 365 1.35 1.05 1.60 0.38 39.18% 1 31 31.68%
VUG250620P00370000 5/20/2025 10:25 AM 370 1.18 1.30 1.90 0.00 0.00% 1 132 30.35%
VUG250620P00375000 5/22/2025 9:51 AM 375 2.25 1.65 2.25 0.25 12.50% 1 854 28.96%
VUG250620P00380000 5/21/2025 3:25 PM 380 3.01 2.10 2.70 0.00 0.00% 3 22 27.65%
VUG250620P00385000 5/21/2025 3:57 PM 385 3.40 2.60 3.20 0.00 0.00% 5 403 26.15%
VUG250620P00390000 5/21/2025 3:16 PM 390 4.50 3.30 4.00 0.00 0.00% 2 628 25.17%
VUG250620P00395000 5/21/2025 3:09 PM 395 5.70 4.20 4.90 0.00 0.00% 5 43 23.95%
VUG250620P00400000 5/21/2025 3:38 PM 400 6.11 5.40 6.00 -0.69 -10.15% 4 64 22.68%
VUG250620P00405000 5/21/2025 2:12 PM 405 7.80 6.80 7.40 0.00 0.00% 3 20 21.47%
VUG250620P00410000 5/21/2025 2:05 PM 410 9.70 8.50 9.20 0.00 0.00% 8 34 20.39%
VUG250620P00415000 5/21/2025 10:01 AM 415 9.70 10.30 11.40 0.00 0.00% 15 17 19.31%
VUG250620P00420000 5/21/2025 1:34 PM 420 14.38 13.30 14.40 0.00 0.00% 2 11 19.01%
VUG250620P00425000 3/7/2025 12:56 PM 425 41.60 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers