Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EST. Market open.
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND231215C00060000 | 2023-09-14 11:39AM EST | 60.00 | 11.72 | 9.60 | 9.90 | 0.00 | - | 1 | 3 | 0.00% |
| BND231215C00066000 | 2023-11-27 3:56PM EST | 66.00 | 5.00 | 3.50 | 7.70 | 0.00 | - | 1 | 1 | 73.68% |
| BND231215C00068000 | 2023-11-28 12:37PM EST | 68.00 | 3.20 | 1.65 | 3.80 | 0.00 | - | 1 | 12 | 21.63% |
| BND231215C00069000 | 2023-11-17 9:59AM EST | 69.00 | 1.75 | 0.40 | 5.00 | 0.00 | - | 1 | 7 | 58.96% |
| BND231215C00070000 | 2023-11-29 9:30AM EST | 70.00 | 1.50 | 0.80 | 2.60 | +0.57 | +61.29% | 1 | 110 | 27.86% |
| BND231215C00071000 | 2023-11-28 3:12PM EST | 71.00 | 0.55 | 0.75 | 0.95 | 0.00 | - | 3 | 77 | 10.11% |
| BND231215C00072000 | 2023-11-29 9:48AM EST | 72.00 | 0.20 | 0.15 | 0.30 | +0.10 | +100.00% | 3 | 112 | 7.81% |
| BND231215C00073000 | 2023-11-21 9:38AM EST | 73.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 20 | 29 | 9.91% |
| BND231215C00074000 | 2023-11-24 11:54AM EST | 74.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 42 | 16.65% |
| BND231215C00075000 | 2023-11-10 10:41AM EST | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 68 | 15.92% |
| BND231215C00076000 | 2023-08-21 10:39AM EST | 76.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 13 | 24.51% |
| BND231215C00077000 | 2023-11-28 9:56AM EST | 77.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 22.27% |
| BND231215C00078000 | 2023-09-18 9:15AM EST | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 22.07% |
| BND231215C00079000 | 2023-07-31 10:59AM EST | 79.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 34.82% |
| BND231215C00080000 | 2023-09-25 8:30AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| BND231215C00081000 | 2023-05-17 2:06PM EST | 81.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 41.11% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND231215P00062000 | 2023-11-07 1:52PM EST | 62.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 34.38% |
| BND231215P00063000 | 2023-06-07 10:26AM EST | 63.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 43.36% |
| BND231215P00064000 | 2023-06-16 2:58PM EST | 64.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 39.26% |
| BND231215P00065000 | 2023-10-23 8:39AM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BND231215P00066000 | 2023-11-14 9:30AM EST | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 21.29% |
| BND231215P00067000 | 2023-11-17 3:17PM EST | 67.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 23.15% |
| BND231215P00068000 | 2023-11-27 11:14AM EST | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 46 | 17.24% |
| BND231215P00069000 | 2023-11-21 10:45AM EST | 69.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 13.43% |
| BND231215P00070000 | 2023-11-28 12:54PM EST | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 39 | 9.42% |
| BND231215P00071000 | 2023-11-29 9:48AM EST | 71.00 | 0.20 | 0.10 | 0.25 | -0.21 | -51.22% | 2 | 17 | 7.89% |
| BND231215P00072000 | 2023-11-17 2:55PM EST | 72.00 | 1.45 | 0.55 | 0.65 | 0.00 | - | 2 | 2 | 6.52% |
| BND231215P00073000 | 2023-10-12 8:30AM EST | 73.00 | 3.30 | 2.30 | 4.40 | 0.00 | - | 5 | 0 | 58.59% |
| BND231215P00074000 | 2023-07-26 2:05PM EST | 74.00 | 1.65 | 2.55 | 3.40 | 0.00 | - | 1 | 4 | 31.18% |
| BND231215P00075000 | 2023-05-01 2:31PM EST | 75.00 | 2.32 | 2.30 | 2.65 | 0.00 | - | - | 1 | 0.00% |
| BND231215P00080000 | 2023-07-28 1:58PM EST | 80.00 | 7.90 | 8.40 | 9.50 | 0.00 | - | 5 | 0 | 60.40% |
© 2023 Yahoo. All rights reserved.