Canada markets closed

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
70.70-0.19 (-0.27%)
At close: 04:00PM EDT
70.71 +0.01 (+0.01%)
After hours: 07:38PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BND240920C000600002024-03-05 11:16AM EDT60.0013.5011.6013.100.00-305037.67%
BND240920C000650002024-04-02 3:54PM EDT65.007.725.407.000.00--119.41%
BND240920C000690002024-04-04 2:55PM EDT69.004.002.602.900.00-1110.63%
BND240920C000700002024-04-17 3:10PM EDT70.002.061.852.150.00-1169.72%
BND240920C000710002024-04-11 10:38AM EDT71.001.531.251.500.00-4198.92%
BND240920C000720002024-04-17 3:48PM EDT72.000.860.751.00-0.14-14.00%4418.44%
BND240920C000730002024-04-17 9:30AM EDT73.000.450.400.60-0.10-18.18%1337.89%
BND240920C000740002024-04-18 9:30AM EDT74.000.300.200.40+0.03+11.11%1308.02%
BND240920C000750002024-04-17 1:21PM EDT75.000.240.150.250.00-30908.06%
BND240920C000760002024-04-02 10:38AM EDT76.000.250.050.250.00-1349.27%
BND240920C000770002024-03-27 10:14AM EDT77.000.210.000.250.00-1210.43%
BND240920C000780002024-03-25 3:55PM EDT78.000.150.000.250.00-1211.52%
BND240920C000790002024-02-06 10:33AM EDT79.000.150.000.000.00-5113.13%
BND240920C000800002024-02-01 10:30AM EDT80.000.100.000.100.00--111.13%
BND240920C000850002024-03-13 9:30AM EDT85.000.050.000.000.00--16.25%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BND240920P000610002024-03-27 1:05PM EDT61.000.050.000.250.00-2216.11%
BND240920P000620002024-03-13 10:17AM EDT62.000.050.000.250.00-2514.75%
BND240920P000630002024-03-08 12:34PM EDT63.000.050.000.250.00-2213.36%
BND240920P000650002024-04-18 3:24PM EDT65.000.130.050.25-0.12-48.00%7810.57%
BND240920P000660002024-02-08 12:51PM EDT66.000.150.050.250.00--19.14%
BND240920P000680002024-04-15 10:07AM EDT68.000.250.200.400.00-157.44%
BND240920P000690002024-02-09 10:35AM EDT69.000.410.150.300.00--15.01%
BND240920P000700002024-04-16 10:21AM EDT70.000.700.650.850.00-10296.39%
BND240920P000710002024-04-17 3:48PM EDT71.000.951.001.250.00-2115.95%
BND240920P000720002024-04-16 2:03PM EDT72.001.811.551.800.00-2215.52%
BND240920P000730002024-03-27 3:36PM EDT73.001.052.302.600.00-165.81%
BND240920P000740002024-04-10 9:35AM EDT74.002.501.854.300.00-2212.15%