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:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND250321C00060000 | 2024-09-11 9:50AM EDT | 60.00 | 15.67 | 14.30 | 16.80 | 0.00 | - | - | 30 | 33.96% |
| BND250321C00065000 | 2024-09-06 2:53PM EDT | 65.00 | 10.50 | 9.80 | 11.40 | 0.00 | - | 1 | 1 | 22.64% |
| BND250321C00068000 | 2024-09-09 1:11PM EDT | 68.00 | 7.83 | 6.50 | 9.10 | 0.00 | - | - | 1 | 22.45% |
| BND250321C00070000 | 2024-09-13 12:26PM EDT | 70.00 | 6.10 | 5.20 | 6.80 | 0.00 | - | 1 | 3 | 17.19% |
| BND250321C00071000 | 2024-08-05 11:22AM EDT | 71.00 | 4.50 | 3.40 | 6.10 | 0.00 | - | 2 | 5 | 17.10% |
| BND250321C00072000 | 2024-08-22 3:17PM EDT | 72.00 | 3.47 | 3.70 | 4.20 | 0.00 | - | 1 | 13 | 10.33% |
| BND250321C00073000 | 2024-09-06 10:37AM EDT | 73.00 | 3.10 | 2.90 | 3.40 | 0.00 | - | 2 | 6 | 9.73% |
| BND250321C00074000 | 2024-09-17 12:06PM EDT | 74.00 | 2.45 | 2.15 | 2.60 | 0.00 | - | 283 | 294 | 8.87% |
| BND250321C00075000 | 2024-09-19 9:30AM EDT | 75.00 | 1.70 | 1.55 | 1.95 | -0.10 | -5.56% | 4 | 205 | 8.42% |
| BND250321C00076000 | 2024-09-17 3:29PM EDT | 76.00 | 1.50 | 1.00 | 1.35 | 0.00 | - | 28 | 93 | 7.82% |
| BND250321C00077000 | 2024-09-18 9:39AM EDT | 77.00 | 0.90 | 0.60 | 0.95 | 0.00 | - | 30 | 37 | 7.72% |
| BND250321C00078000 | 2024-09-19 12:34PM EDT | 78.00 | 0.50 | 0.35 | 0.65 | +0.05 | +11.11% | 3 | 192 | 7.66% |
| BND250321C00079000 | 2024-08-13 12:47PM EDT | 79.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 5 | 205 | 7.76% |
| BND250321C00080000 | 2024-09-19 2:07PM EDT | 80.00 | 0.20 | 0.05 | 0.30 | -0.10 | -33.33% | 30 | 200 | 7.81% |
| BND250321C00081000 | 2024-09-09 11:14AM EDT | 81.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 251 | 8.42% |
| BND250321C00082000 | 2024-09-17 12:34PM EDT | 82.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 255 | 8.86% |
| BND250321C00083000 | 2024-09-09 11:54AM EDT | 83.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 11 | 10.35% |
| BND250321C00085000 | 2024-08-20 12:19PM EDT | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 50 | 12.16% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND250321P00060000 | 2024-08-13 11:44AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 20.58% |
| BND250321P00063000 | 2024-09-13 11:29AM EDT | 63.00 | 0.06 | - | 0.25 | 0.00 | - | - | 2 | 16.97% |
| BND250321P00064000 | 2024-09-13 12:26PM EDT | 64.00 | 0.05 | - | 0.25 | 0.00 | - | - | 4 | 15.77% |
| BND250321P00065000 | 2024-09-13 11:29AM EDT | 65.00 | 0.05 | - | 0.25 | 0.00 | - | - | 2 | 14.60% |
| BND250321P00070000 | 2024-09-18 3:28PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 8.62% |
| BND250321P00071000 | 2024-09-17 9:34AM EDT | 71.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 7.40% |
| BND250321P00072000 | 2024-09-18 3:05PM EDT | 72.00 | 0.28 | 0.10 | 0.40 | 0.00 | - | 1 | 3 | 7.28% |
| BND250321P00073000 | 2024-08-30 11:02AM EDT | 73.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 6.76% |
| BND250321P00074000 | 2024-09-19 3:02PM EDT | 74.00 | 0.65 | 0.55 | 0.80 | -0.10 | -13.33% | 4 | 14 | 6.43% |
| BND250321P00075000 | 2024-09-18 3:18PM EDT | 75.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 17 | 6.36% |
| BND250321P00076000 | 2024-09-16 2:25PM EDT | 76.00 | 1.30 | 0.35 | 1.70 | 0.00 | - | 1 | 6 | 6.21% |
| BND250321P00077000 | 2024-09-18 9:30AM EDT | 77.00 | 1.93 | 0.90 | 2.30 | 0.00 | - | 1 | 6 | 5.97% |
© 2024 Yahoo. All rights reserved.