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:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND241018C00071000 | 2024-09-25 12:10PM EDT | 71.00 | 4.00 | 2.40 | 4.10 | 0.00 | - | - | 0 | 39.75% |
| BND241018C00072000 | 2024-09-24 2:33PM EDT | 72.00 | 4.10 | 0.75 | 3.00 | 0.00 | - | 1 | 0 | 31.15% |
| BND241018C00073000 | 2024-08-29 11:21AM EDT | 73.00 | 1.65 | 0.95 | 2.95 | 0.00 | - | 4 | 5 | 42.07% |
| BND241018C00074000 | 2024-10-04 3:55PM EDT | 74.00 | 0.72 | 0.35 | 0.60 | -0.75 | -51.02% | 4 | 5 | 9.35% |
| BND241018C00075000 | 2024-10-04 12:56PM EDT | 75.00 | 0.18 | 0.00 | 0.25 | -0.10 | -35.71% | 3 | 46 | 10.30% |
| BND241018C00076000 | 2024-10-04 3:55PM EDT | 76.00 | 0.29 | 0.00 | 0.15 | +0.22 | +314.29% | 4 | 1,173 | 12.94% |
| BND241018C00077000 | 2024-09-25 2:05PM EDT | 77.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,104 | 20.36% |
| BND241018C00080000 | 2024-09-20 10:01AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 22.66% |
| BND241018C00083000 | 2024-08-29 9:30AM EDT | 83.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 43.46% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND241018P00071000 | 2024-09-06 9:55AM EDT | 71.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 22.66% |
| BND241018P00072000 | 2024-09-06 11:32AM EDT | 72.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 7 | 7 | 17.58% |
| BND241018P00073000 | 2024-08-22 1:23PM EDT | 73.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 12.18% |
| BND241018P00074000 | 2024-10-04 1:14PM EDT | 74.00 | 0.20 | 0.10 | 0.20 | +0.06 | +42.86% | 3 | 21 | 4.81% |
| BND241018P00075000 | 2024-10-04 9:30AM EDT | 75.00 | 0.60 | 0.50 | 1.65 | +0.19 | +46.34% | 1 | 108 | 20.95% |
| BND241018P00076000 | 2024-10-01 3:57PM EDT | 76.00 | 0.90 | 1.00 | 2.65 | 0.00 | - | 5 | 0 | 27.49% |
| BND241018P00085000 | 2024-09-30 3:40PM EDT | 85.00 | 10.05 | 9.60 | 11.70 | +10.05 | - | - | 0 | 70.90% |
© 2024 Yahoo. All rights reserved.