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 | 2024-07-15 10:44AM EDT | 60.00 | 13.00 | 13.70 | 15.00 | 0.00 | - | 20 | 30 | 0.00% |
| BND240920C00061000 | 2024-08-06 12:52PM EDT | 61.00 | 12.80 | 13.20 | 14.60 | 0.00 | - | - | 0 | 90.72% |
| 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 | 82.86% |
| BND240920C00068000 | 2024-09-06 10:30AM EDT | 68.00 | 7.20 | 6.00 | 8.60 | +0.10 | +1.41% | 1 | 12 | 80.52% |
| BND240920C00069000 | 2024-05-31 2:52PM EDT | 69.00 | 2.97 | 2.45 | 4.20 | 0.00 | - | 1 | 1 | 0.00% |
| BND240920C00070000 | 2024-09-03 12:24PM EDT | 70.00 | 4.60 | 4.10 | 7.20 | 0.00 | - | 2 | 3 | 80.18% |
| BND240920C00071000 | 2024-08-28 9:45AM EDT | 71.00 | 3.70 | 2.35 | 5.00 | 0.00 | - | 1 | 21 | 46.66% |
| BND240920C00072000 | 2024-09-06 2:24PM EDT | 72.00 | 3.19 | 1.70 | 5.20 | +0.34 | +11.93% | 1 | 44 | 65.16% |
| BND240920C00073000 | 2024-09-06 11:00AM EDT | 73.00 | 2.50 | 2.00 | 2.60 | +0.40 | +19.05% | 3 | 169 | 24.85% |
| BND240920C00074000 | 2024-09-06 10:11AM EDT | 74.00 | 1.20 | 0.95 | 1.55 | +0.10 | +9.09% | 5 | 2,179 | 17.29% |
| BND240920C00075000 | 2024-09-06 12:35PM EDT | 75.00 | 0.41 | 0.35 | 0.65 | +0.01 | +2.50% | 157 | 312 | 11.52% |
| BND240920C00076000 | 2024-09-06 10:12AM EDT | 76.00 | 0.15 | 0.05 | 0.20 | +0.07 | +87.50% | 3 | 56 | 10.06% |
| BND240920C00077000 | 2024-09-06 11:14AM EDT | 77.00 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 2 | 6 | 13.77% |
| BND240920C00078000 | 2024-04-25 9:30AM EDT | 78.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 21.39% |
| 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 | 26.07% |
| BND240920C00085000 | 2024-09-04 11:12AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 35.35% |
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 | 64.84% |
| BND240920P00062000 | 2024-03-13 10:17AM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 60.55% |
| BND240920P00063000 | 2024-03-08 12:34PM EDT | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 56.45% |
| BND240920P00065000 | 2024-04-18 3:24PM EDT | 65.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 55.96% |
| BND240920P00066000 | 2024-02-08 12:51PM EDT | 66.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 1 | 51.27% |
| BND240920P00067000 | 2024-05-15 9:30AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 36 | 12.50% |
| BND240920P00068000 | 2024-08-05 9:30AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| BND240920P00069000 | 2024-02-09 10:35AM EDT | 69.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | - | 1 | 39.31% |
| BND240920P00070000 | 2024-09-05 10:53AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 32.57% |
| BND240920P00071000 | 2024-08-26 11:39AM EDT | 71.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 27.74% |
| BND240920P00072000 | 2024-09-06 12:21PM EDT | 72.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 36 | 19.34% |
| BND240920P00073000 | 2024-08-26 11:39AM EDT | 73.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 86 | 14.65% |
| BND240920P00074000 | 2024-09-06 12:31PM EDT | 74.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 30 | 9.52% |
| BND240920P00075000 | 2024-09-06 1:37PM EDT | 75.00 | 0.25 | 0.20 | 0.40 | -0.21 | -45.65% | 9 | 46 | 7.81% |
| BND240920P00077000 | 2024-08-22 1:59PM EDT | 77.00 | 3.50 | 0.05 | 3.80 | 0.00 | - | - | 0 | 49.37% |
© 2024 Yahoo. All rights reserved.