Canada markets closed

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
71.67+0.08 (+0.11%)
At close: 04:00PM EDT
71.67 0.00 (0.00%)
After hours: 07:02PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BND240621C000570002024-02-01 11:45AM EDT57.0016.9014.0016.700.00-1070.12%
BND240621C000580002024-02-01 11:43AM EDT58.0015.9012.0015.700.00-1097.07%
BND240621C000590002024-02-01 11:43AM EDT59.0014.9011.0015.900.00-1064.84%
BND240621C000600002024-02-01 10:48AM EDT60.0013.9010.6014.100.00-1058.20%
BND240621C000640002023-11-01 3:17PM EDT64.005.897.409.700.00-1167.38%
BND240621C000650002023-11-07 4:45PM EDT65.005.806.109.800.00-1079.42%
BND240621C000660002024-02-13 2:29PM EDT66.006.135.107.400.00-1052.71%
BND240621C000670002023-10-24 9:34AM EDT67.003.204.705.000.00-1123.44%
BND240621C000680002024-05-03 3:11PM EDT68.003.122.704.300.00-54525.56%
BND240621C000690002024-05-03 3:11PM EDT69.002.691.905.000.00-5645.95%
BND240621C000700002024-05-10 12:49PM EDT70.001.700.703.700.00-5336.26%
BND240621C000710002024-05-21 9:58AM EDT71.001.150.851.000.00-1197.84%
BND240621C000720002024-05-24 3:46PM EDT72.000.200.150.300.00-192795.71%
BND240621C000730002024-05-24 12:31PM EDT73.000.090.050.15-0.01-10.00%191547.54%
BND240621C000740002024-05-13 10:53AM EDT74.000.130.000.100.00-21289.57%
BND240621C000750002024-05-17 12:52PM EDT75.000.050.000.100.00-177112.35%
BND240621C000760002024-02-09 3:40PM EDT76.000.220.050.250.00-12719.14%
BND240621C000770002024-02-13 10:30AM EDT77.000.100.001.000.00-22736.28%
BND240621C000780002024-01-17 10:38AM EDT78.000.250.000.000.00-4176.25%
BND240621C000790002023-12-26 10:42AM EDT79.000.170.000.250.00-31427.34%
BND240621C000800002024-04-17 9:30AM EDT80.000.050.000.050.00-14621.39%
BND240621C000810002024-04-02 11:41AM EDT81.000.100.000.250.00-1332.32%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BND240621P000570002023-11-20 2:49PM EDT57.000.050.000.250.00-1454.49%
BND240621P000580002023-12-07 4:15PM EDT58.000.050.000.250.00-2451.17%
BND240621P000590002023-12-15 11:31AM EDT59.000.050.000.250.00-2447.85%
BND240621P000600002023-12-19 3:23PM EDT60.000.050.000.250.00-2444.53%
BND240621P000610002023-11-20 2:50PM EDT61.000.100.050.250.00--141.21%
BND240621P000620002023-12-15 11:01AM EDT62.000.150.000.250.00-1137.99%
BND240621P000630002023-11-17 1:41PM EDT63.000.200.000.250.00-1134.67%
BND240621P000640002024-04-18 10:59AM EDT64.000.130.000.250.00-1231.45%
BND240621P000660002024-02-20 12:10PM EDT66.000.090.000.250.00-1224.85%
BND240621P000670002024-01-29 11:39AM EDT67.000.090.050.200.00-12620.12%
BND240621P000680002024-04-25 11:43AM EDT68.000.150.000.200.00-101516.85%
BND240621P000690002024-05-15 3:32PM EDT69.000.100.000.200.00-1713.48%
BND240621P000700002024-05-15 3:41PM EDT70.000.150.000.250.00-11010.82%
BND240621P000710002024-05-24 9:44AM EDT71.000.130.050.25+0.08+160.00%33916.69%
BND240621P000720002024-05-23 10:22AM EDT72.000.650.450.700.00-4386.67%
BND240621P000730002024-05-09 1:01PM EDT73.001.550.002.700.00-2225.03%
BND240621P000740002024-04-25 9:48AM EDT74.004.201.403.400.00-2125.64%
BND240621P000750002024-04-17 9:38AM EDT75.004.002.153.900.00--022.07%