Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240920C00060000 | 2024-03-05 11:16AM EDT | 60.00 | 13.50 | 11.60 | 13.10 | 0.00 | - | 30 | 50 | 37.63% |
| BND240920C00064000 | 2024-04-15 9:30AM EDT | 64.00 | 7.60 | 6.60 | 8.60 | 0.00 | - | - | 1 | 25.22% |
| BND240920C00065000 | 2024-04-02 3:54PM EDT | 65.00 | 7.72 | 5.50 | 7.70 | 0.00 | - | - | 1 | 23.83% |
| BND240920C00069000 | 2024-04-04 2:55PM EDT | 69.00 | 4.00 | 1.40 | 5.30 | 0.00 | - | 1 | 1 | 24.37% |
| BND240920C00070000 | 2024-04-17 3:10PM EDT | 70.00 | 2.06 | 1.00 | 3.50 | 0.00 | - | 1 | 16 | 17.03% |
| BND240920C00071000 | 2024-05-01 2:05PM EDT | 71.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 1 | 24 | 8.84% |
| BND240920C00072000 | 2024-04-26 3:46PM EDT | 72.00 | 0.80 | 0.80 | 1.05 | 0.00 | - | 4 | 46 | 8.47% |
| BND240920C00073000 | 2024-05-01 2:48PM EDT | 73.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 3 | 56 | 7.72% |
| BND240920C00074000 | 2024-05-01 2:03PM EDT | 74.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 33 | 7.94% |
| BND240920C00075000 | 2024-04-22 9:51AM EDT | 75.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 4 | 90 | 8.03% |
| BND240920C00076000 | 2024-04-25 10:29AM EDT | 76.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 19 | 24 | 9.30% |
| BND240920C00077000 | 2024-03-27 10:14AM EDT | 77.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 10.52% |
| BND240920C00078000 | 2024-04-25 9:30AM EDT | 78.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 11.70% |
| BND240920C00079000 | 2024-02-06 10:33AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 1 | 3.13% |
| BND240920C00080000 | 2024-02-01 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 11.35% |
| BND240920C00085000 | 2024-03-13 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
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 | 17.16% |
| BND240920P00062000 | 2024-03-13 10:17AM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 15.72% |
| BND240920P00063000 | 2024-03-08 12:34PM EDT | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 14.28% |
| BND240920P00065000 | 2024-04-18 3:24PM EDT | 65.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 11.38% |
| BND240920P00066000 | 2024-02-08 12:51PM EDT | 66.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 1 | 9.91% |
| BND240920P00068000 | 2024-04-23 1:58PM EDT | 68.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 2 | 4 | 7.35% |
| BND240920P00069000 | 2024-02-09 10:35AM EDT | 69.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | - | 1 | 5.69% |
| BND240920P00070000 | 2024-05-02 11:16AM EDT | 70.00 | 0.65 | 0.00 | 0.95 | -0.05 | -7.14% | 4 | 29 | 7.90% |
| BND240920P00071000 | 2024-04-17 3:48PM EDT | 71.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 2 | 11 | 5.60% |
| BND240920P00072000 | 2024-04-16 2:03PM EDT | 72.00 | 1.81 | 1.25 | 2.40 | 0.00 | - | 2 | 21 | 10.36% |
| BND240920P00073000 | 2024-04-19 9:30AM EDT | 73.00 | 2.30 | 0.65 | 2.25 | 0.00 | - | 1 | 1 | 5.03% |
| BND240920P00074000 | 2024-04-25 11:59AM EDT | 74.00 | 3.50 | 2.45 | 4.30 | 0.00 | - | 1 | 0 | 13.89% |
© 2024 Yahoo. All rights reserved.