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:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240517C00069000 | 2024-04-19 9:52AM EDT | 69.00 | 1.85 | 0.55 | 3.90 | 0.00 | - | 2 | 0 | 44.21% |
| BND240517C00070000 | 2024-04-23 3:37PM EDT | 70.00 | 1.30 | 0.80 | 1.05 | 0.00 | - | 1 | 2 | 9.18% |
| BND240517C00071000 | 2024-04-26 1:18PM EDT | 71.00 | 0.40 | 0.10 | 0.75 | +0.20 | +100.00% | 10 | 30 | 12.94% |
| BND240517C00072000 | 2024-04-25 12:25PM EDT | 72.00 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 6 | 199 | 8.42% |
| BND240517C00073000 | 2024-04-26 9:30AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 36 | 8.99% |
| BND240517C00074000 | 2024-04-22 9:30AM EDT | 74.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 18.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240517P00069000 | 2024-04-26 9:30AM EDT | 69.00 | 0.25 | 0.00 | 0.25 | +0.20 | +400.00% | 2 | 2 | 12.70% |
| BND240517P00070000 | 2024-04-25 1:25PM EDT | 70.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 13 | 130 | 8.01% |
| BND240517P00071000 | 2024-04-25 12:45PM EDT | 71.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 6 | 34 | 8.18% |
| BND240517P00072000 | 2024-04-09 11:51AM EDT | 72.00 | 1.48 | 1.30 | 4.40 | +1.03 | +228.89% | 1 | 10 | 54.69% |
| BND240517P00074000 | 2024-04-16 12:11PM EDT | 74.00 | 2.87 | 2.45 | 4.20 | 0.00 | - | - | 1 | 31.59% |
© 2024 Yahoo. All rights reserved.