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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND241220C00060000 | 2024-07-23 12:19PM EDT | 60.00 | 12.90 | 13.80 | 15.60 | 0.00 | - | 10 | 0 | 25.93% |
| BND241220C00069000 | 2024-08-29 9:30AM EDT | 69.00 | 6.00 | 6.00 | 6.90 | 0.00 | - | 1 | 8 | 16.43% |
| BND241220C00070000 | 2024-09-06 10:22AM EDT | 70.00 | 5.50 | 5.00 | 7.10 | 0.00 | - | 3 | 5 | 25.24% |
| BND241220C00071000 | 2024-05-08 9:30AM EDT | 71.00 | 2.50 | 1.95 | 2.40 | 0.00 | - | 1 | 2 | 0.00% |
| BND241220C00072000 | 2024-09-09 11:10AM EDT | 72.00 | 2.70 | 2.95 | 4.80 | 0.00 | - | 1 | 106 | 18.09% |
| BND241220C00073000 | 2024-08-05 9:50AM EDT | 73.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| BND241220C00074000 | 2024-09-12 10:34AM EDT | 74.00 | 2.00 | 1.90 | 2.30 | 0.00 | - | 1 | 132 | 9.55% |
| BND241220C00075000 | 2024-09-13 2:10PM EDT | 75.00 | 1.40 | 1.20 | 1.40 | +0.05 | +3.70% | 8 | 205 | 7.53% |
| BND241220C00076000 | 2024-09-13 3:59PM EDT | 76.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 1 | 167 | 6.78% |
| BND241220C00077000 | 2024-08-29 3:25PM EDT | 77.00 | 0.26 | 0.30 | 0.55 | 0.00 | - | 1 | 16 | 7.45% |
| BND241220C00078000 | 2024-09-13 11:50AM EDT | 78.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 2 | 22 | 6.84% |
| BND241220C00079000 | 2024-09-05 10:42AM EDT | 79.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 10 | 8.45% |
| BND241220C00080000 | 2024-08-20 9:51AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 95 | 9.30% |
| BND241220C00081000 | 2024-08-02 3:50PM EDT | 81.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 11.38% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND241220P00062000 | 2024-07-08 12:17PM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 25.10% |
| BND241220P00063000 | 2024-07-29 3:47PM EDT | 63.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 23.49% |
| BND241220P00064000 | 2024-07-16 3:31PM EDT | 64.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 21.83% |
| BND241220P00065000 | 2024-08-01 9:54AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 16.60% |
| BND241220P00066000 | 2024-08-02 12:42PM EDT | 66.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 15.24% |
| BND241220P00067000 | 2024-08-14 12:32PM EDT | 67.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 16.94% |
| BND241220P00068000 | 2024-08-21 12:35PM EDT | 68.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 15.33% |
| BND241220P00069000 | 2024-08-15 2:15PM EDT | 69.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 13.70% |
| BND241220P00070000 | 2024-08-19 11:54AM EDT | 70.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 119 | 11.33% |
| BND241220P00071000 | 2024-09-05 10:53AM EDT | 71.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 144 | 10.38% |
| BND241220P00072000 | 2024-08-14 1:08PM EDT | 72.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 8.64% |
| BND241220P00073000 | 2024-09-06 1:05PM EDT | 73.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 4 | 16 | 6.86% |
| BND241220P00074000 | 2024-09-10 9:56AM EDT | 74.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 1 | 24 | 6.20% |
| BND241220P00075000 | 2024-09-13 10:34AM EDT | 75.00 | 0.65 | 0.50 | 0.65 | -0.40 | -38.10% | 26 | 4 | 5.52% |
© 2024 Yahoo. All rights reserved.