Canada markets closed

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
72.55+0.32 (+0.44%)
At close: 04:00PM EDT
72.53 -0.02 (-0.03%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BND240621C000550002024-06-07 10:00AM EDT55.0016.8015.1020.000.00-10550.00%
BND240621C000570002024-02-01 11:45AM EDT57.0016.9014.0016.700.00-10156.84%
BND240621C000580002024-02-01 11:43AM EDT58.0015.9012.0015.700.00-10148.83%
BND240621C000590002024-02-01 11:43AM EDT59.0014.9011.0015.900.00-10186.13%
BND240621C000600002024-02-01 10:48AM EDT60.0013.9010.6014.100.00-10148.49%
BND240621C000640002023-11-01 3:17PM EDT64.005.897.409.700.00-11101.27%
BND240621C000650002023-11-07 4:45PM EDT65.005.806.109.800.00-1064.16%
BND240621C000660002024-02-13 2:29PM EDT66.006.135.107.400.00-1075.29%
BND240621C000670002023-10-24 9:34AM EDT67.003.204.705.000.00-110.00%
BND240621C000680002024-05-03 3:11PM EDT68.003.122.354.000.00-5450.00%
BND240621C000690002024-05-03 3:11PM EDT69.002.691.403.000.00-560.00%
BND240621C000700002024-05-29 3:56PM EDT70.001.100.003.200.00-6638.38%
BND240621C000710002024-06-11 3:23PM EDT71.000.950.802.300.00-11832.76%
BND240621C000720002024-06-13 1:02PM EDT72.000.750.600.90-0.01-1.32%152,32513.67%
BND240621C000730002024-06-13 3:04PM EDT73.000.100.050.10+0.05+100.00%131426.20%
BND240621C000740002024-05-29 10:32AM EDT74.000.050.000.050.00-112910.25%
BND240621C000750002024-06-07 9:30AM EDT75.000.110.000.250.00-26924.12%
BND240621C000760002024-02-09 3:40PM EDT76.000.220.050.250.00-12729.93%
BND240621C000770002024-02-13 10:30AM EDT77.000.100.001.000.00-22760.06%
BND240621C000780002024-01-17 10:38AM EDT78.000.250.000.000.00-41712.50%
BND240621C000790002023-12-26 10:42AM EDT79.000.170.000.250.00-31445.51%
BND240621C000800002024-06-13 10:16AM EDT80.000.030.000.05-0.02-40.00%14635.55%
BND240621C000810002024-04-02 11:41AM EDT81.000.100.000.250.00-1354.79%
BND240621C000850002024-05-23 10:11AM EDT85.000.030.000.050.00--253.13%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BND240621P000550002024-05-28 9:30AM EDT55.000.050.000.050.00-1180.47%
BND240621P000570002023-11-20 2:49PM EDT57.000.050.000.250.00-1490.82%
BND240621P000580002023-12-07 4:15PM EDT58.000.050.000.250.00-2485.35%
BND240621P000590002023-12-15 11:31AM EDT59.000.050.000.250.00-2479.88%
BND240621P000600002023-12-19 3:23PM EDT60.000.050.000.250.00-2474.41%
BND240621P000610002023-11-20 2:50PM EDT61.000.100.050.250.00--171.48%
BND240621P000620002023-12-15 11:01AM EDT62.000.150.000.250.00-1163.67%
BND240621P000630002023-11-17 1:41PM EDT63.000.200.000.250.00-1158.40%
BND240621P000640002024-04-18 10:59AM EDT64.000.130.000.250.00-1253.03%
BND240621P000660002024-05-28 9:30AM EDT66.000.050.000.050.00-1335.16%
BND240621P000670002024-01-29 11:39AM EDT67.000.090.050.200.00-12641.70%
BND240621P000680002024-04-25 11:43AM EDT68.000.150.000.200.00-101535.84%
BND240621P000690002024-05-15 3:32PM EDT69.000.100.000.250.00-1732.03%
BND240621P000700002024-05-29 12:34PM EDT70.000.090.000.250.00-11125.59%
BND240621P000710002024-06-12 12:09PM EDT71.000.130.000.150.00-239115.38%
BND240621P000720002024-06-11 2:38PM EDT72.000.350.000.250.00-14811.13%
BND240621P000730002024-06-13 1:10PM EDT73.000.450.400.45-1.10-70.97%121.56%
BND240621P000740002024-04-25 9:48AM EDT74.004.201.403.400.00-2160.35%
BND240621P000750002024-04-17 9:38AM EDT75.004.002.153.900.00--057.08%