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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240920C00060000 | 2024-09-11 9:50AM EDT | 60.00 | 15.30 | 14.20 | 15.90 | 0.00 | - | 30 | 18 | 122.07% |
| BND240920C00061000 | 2024-08-06 12:52PM EDT | 61.00 | 12.80 | 13.20 | 14.60 | 0.00 | - | - | 0 | 90.82% |
| 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 | 0.00% |
| BND240920C00066000 | 2024-08-07 12:18PM EDT | 66.00 | 8.05 | 8.30 | 10.20 | 0.00 | - | - | 2 | 95.51% |
| BND240920C00068000 | 2024-09-06 10:30AM EDT | 68.00 | 7.20 | 7.30 | 7.70 | 0.00 | - | 1 | 11 | 57.62% |
| BND240920C00069000 | 2024-05-31 2:52PM EDT | 69.00 | 2.97 | 2.45 | 4.20 | 0.00 | - | 1 | 1 | 0.00% |
| BND240920C00070000 | 2024-09-13 1:09PM EDT | 70.00 | 4.90 | 4.70 | 6.40 | +0.30 | +6.52% | 2 | 3 | 72.36% |
| BND240920C00071000 | 2024-09-09 11:10AM EDT | 71.00 | 3.40 | 4.30 | 5.00 | 0.00 | - | 1 | 21 | 51.03% |
| BND240920C00072000 | 2024-09-06 2:24PM EDT | 72.00 | 3.19 | 2.80 | 4.40 | 0.00 | - | 1 | 43 | 55.96% |
| BND240920C00073000 | 2024-09-13 10:04AM EDT | 73.00 | 2.90 | 1.90 | 2.70 | +0.69 | +31.22% | 1 | 165 | 25.93% |
| BND240920C00074000 | 2024-09-12 2:04PM EDT | 74.00 | 1.50 | 1.35 | 1.90 | 0.00 | - | 5 | 2,177 | 24.76% |
| BND240920C00075000 | 2024-09-13 3:27PM EDT | 75.00 | 0.64 | 0.40 | 0.75 | +0.28 | +77.78% | 4 | 312 | 12.01% |
| BND240920C00076000 | 2024-09-13 2:52PM EDT | 76.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 4 | 54 | 8.69% |
| BND240920C00077000 | 2024-09-10 11:48AM EDT | 77.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 7 | 15 | 15.53% |
| BND240920C00078000 | 2024-04-25 9:30AM EDT | 78.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 25.49% |
| BND240920C00079000 | 2024-02-06 10:33AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 1 | 6.25% |
| BND240920C00080000 | 2024-08-09 11:07AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 17 | 32.03% |
| BND240920C00085000 | 2024-09-13 3:45PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 4 | 44.53% |
PutsforSeptember 20, 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 | 86.72% |
| BND240920P00062000 | 2024-03-13 10:17AM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 81.05% |
| BND240920P00063000 | 2024-03-08 12:34PM EDT | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 75.59% |
| BND240920P00065000 | 2024-04-18 3:24PM EDT | 65.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 64.65% |
| BND240920P00066000 | 2024-02-08 12:51PM EDT | 66.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 1 | 61.52% |
| BND240920P00067000 | 2024-05-15 9:30AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 36 | 25.00% |
| BND240920P00068000 | 2024-08-05 9:30AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| BND240920P00069000 | 2024-02-09 10:35AM EDT | 69.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | - | 1 | 53.61% |
| BND240920P00070000 | 2024-09-05 10:53AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 44.82% |
| BND240920P00071000 | 2024-08-26 11:39AM EDT | 71.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 38.57% |
| BND240920P00072000 | 2024-09-06 12:21PM EDT | 72.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 32.23% |
| BND240920P00073000 | 2024-08-26 11:39AM EDT | 73.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 16.02% |
| BND240920P00074000 | 2024-09-12 10:35AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 19 | 10.65% |
| BND240920P00075000 | 2024-09-13 3:11PM EDT | 75.00 | 0.06 | 0.05 | 0.25 | -0.09 | -60.00% | 1 | 54 | 10.45% |
| BND240920P00077000 | 2024-08-22 1:59PM EDT | 77.00 | 3.50 | 0.75 | 2.30 | 0.00 | - | - | 0 | 32.81% |
© 2024 Yahoo. All rights reserved.