Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240920C00060000 | 2024-03-05 11:16AM EDT | 60.00 | 13.50 | 11.60 | 13.10 | 0.00 | - | 30 | 50 | 38.79% |
| BND240920C00064000 | 2024-05-14 9:30AM EDT | 64.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BND240920C00065000 | 2024-04-02 3:54PM EDT | 65.00 | 7.72 | 5.60 | 7.70 | 0.00 | - | - | 1 | 22.24% |
| BND240920C00068000 | 2024-06-17 9:30AM EDT | 68.00 | 5.00 | 2.00 | 5.20 | 0.00 | - | - | 1 | 20.19% |
| BND240920C00069000 | 2024-05-31 2:52PM EDT | 69.00 | 2.97 | 2.45 | 4.20 | 0.00 | - | 1 | 1 | 17.55% |
| BND240920C00070000 | 2024-06-17 9:30AM EDT | 70.00 | 3.40 | 2.25 | 2.65 | 0.00 | - | 1 | 16 | 10.23% |
| BND240920C00071000 | 2024-06-04 10:03AM EDT | 71.00 | 1.95 | 1.45 | 1.80 | 0.00 | - | 6 | 19 | 8.78% |
| BND240920C00072000 | 2024-06-24 9:30AM EDT | 72.00 | 1.20 | 0.75 | 1.10 | 0.00 | - | 2 | 38 | 7.79% |
| BND240920C00073000 | 2024-06-28 3:49PM EDT | 73.00 | 0.35 | 0.30 | 0.45 | -0.30 | -46.15% | 6 | 148 | 6.06% |
| BND240920C00074000 | 2024-06-28 12:02PM EDT | 74.00 | 0.19 | 0.15 | 0.25 | -0.01 | -5.00% | 3 | 2,159 | 6.52% |
| BND240920C00075000 | 2024-06-24 1:12PM EDT | 75.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 19 | 124 | 7.81% |
| BND240920C00076000 | 2024-04-25 10:29AM EDT | 76.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 19 | 24 | 10.16% |
| BND240920C00077000 | 2024-03-27 10:14AM EDT | 77.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 11.82% |
| BND240920C00078000 | 2024-04-25 9:30AM EDT | 78.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 13.38% |
| BND240920C00079000 | 2024-02-06 10:33AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 1 | 6.25% |
| BND240920C00080000 | 2024-02-01 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 13.23% |
| BND240920C00085000 | 2024-06-14 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 16.99% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240920P00061000 | 2024-03-27 1:05PM EDT | 61.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 23.93% |
| BND240920P00062000 | 2024-03-13 10:17AM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 22.12% |
| BND240920P00063000 | 2024-03-08 12:34PM EDT | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 20.26% |
| BND240920P00065000 | 2024-04-18 3:24PM EDT | 65.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 16.58% |
| BND240920P00066000 | 2024-02-08 12:51PM EDT | 66.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 1 | 14.72% |
| BND240920P00067000 | 2024-05-15 9:30AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 36 | 3.13% |
| BND240920P00068000 | 2024-05-15 9:30AM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| BND240920P00069000 | 2024-02-09 10:35AM EDT | 69.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | - | 1 | 9.57% |
| BND240920P00070000 | 2024-06-27 10:45AM EDT | 70.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 1 | 33 | 6.91% |
| BND240920P00071000 | 2024-06-27 1:49PM EDT | 71.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 2 | 14 | 5.99% |
| BND240920P00072000 | 2024-06-26 3:41PM EDT | 72.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 16 | 4.54% |
| BND240920P00073000 | 2024-06-07 3:18PM EDT | 73.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 4 | 5 | 4.83% |
| BND240920P00074000 | 2024-05-07 9:30AM EDT | 74.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.