Canada markets closed

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
72.560.00 (0.00%)
At close: 01:00PM EST
72.66 +0.10 (+0.14%)
After hours: 04:03PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BND221216C000670002022-10-25 2:34PM EST67.003.605.006.300.00-3041.60%
BND221216C000680002022-10-11 10:12AM EST68.003.603.404.100.00-450.00%
BND221216C000690002022-11-15 10:07AM EST69.002.903.004.200.00-3729.74%
BND221216C000700002022-11-25 11:32AM EST70.002.702.103.10+1.54+132.76%11522.83%
BND221216C000710002022-11-22 9:30AM EST71.001.431.402.150.00-26718.58%
BND221216C000720002022-11-22 3:57PM EST72.000.890.701.550.00-104918.99%
BND221216C000730002022-11-25 11:57AM EST73.000.500.350.60+0.15+42.86%212112.09%
BND221216C000740002022-11-23 12:21PM EST74.000.170.050.300.00-87812.40%
BND221216C000750002022-11-25 9:30AM EST75.000.100.050.15+0.05+100.00%511213.14%
BND221216C000760002022-11-21 9:30AM EST76.000.050.000.100.00-22014.84%
BND221216C000770002022-11-17 10:26AM EST77.000.050.000.200.00-23421.49%
BND221216C000780002022-10-27 12:19PM EST78.000.070.000.150.00-1022.95%
BND221216C000790002022-11-10 10:35AM EST79.000.050.000.150.00-15425.88%
BND221216C000800002022-09-26 11:41AM EST80.000.120.000.000.00-21612.50%
BND221216C000810002022-10-21 8:39AM EST81.000.200.000.150.00-93631.45%
BND221216C000820002022-08-15 9:32AM EST82.000.200.000.200.00-11936.43%
BND221216C000830002022-11-07 2:12PM EST83.000.060.000.150.00-1336.72%
BND221216C000840002022-06-16 10:27AM EST84.000.150.000.600.00-4055.37%
BND221216C000850002022-06-24 2:41PM EST85.000.150.050.150.00-59041.70%
BND221216C000870002022-10-27 12:11PM EST87.000.090.000.150.00--046.48%
BND221216C000880002022-10-28 10:53AM EST88.000.470.000.150.00-1048.83%
BND221216C000890002022-11-14 12:40PM EST89.000.050.000.150.00-1151.07%
BND221216C000950002022-07-01 10:00AM EST95.000.050.000.250.00-9961.72%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BND221216P000600002022-11-10 9:30AM EST60.000.150.000.150.00-1250.00%
BND221216P000650002022-11-25 9:30AM EST65.000.050.000.15-0.05-50.00%1832.23%
BND221216P000660002022-11-09 2:03PM EST66.000.200.000.150.00-2528.71%
BND221216P000670002022-11-03 11:53AM EST67.000.200.000.200.00-1427.05%
BND221216P000680002022-11-15 9:30AM EST68.000.050.000.150.00-21421.53%
BND221216P000690002022-11-25 9:51AM EST69.000.150.000.450.00-15425.71%
BND221216P000700002022-11-18 3:52PM EST70.000.200.050.200.00-13715.38%
BND221216P000710002022-11-22 3:58PM EST71.000.300.150.300.00-34213.23%
BND221216P000720002022-11-23 10:09AM EST72.000.500.100.550.00-110512.16%
BND221216P000730002022-11-16 1:01PM EST73.001.350.701.500.00-27919.14%
BND221216P000740002022-11-16 9:49AM EST74.002.151.152.150.00-19519.58%
BND221216P000750002022-11-25 9:31AM EST75.002.600.453.00-0.60-18.75%1921.88%
BND221216P000760002022-11-16 10:52AM EST76.004.103.204.000.00-11126.27%
BND221216P000770002022-11-18 11:54AM EST77.005.103.905.000.00-1430.32%
BND221216P000780002022-11-07 2:12PM EST78.008.604.906.100.00-2236.38%
BND221216P000790002022-11-23 2:28PM EST79.006.546.006.900.00-34235.40%
BND221216P000800002022-07-15 10:51AM EST80.004.823.904.100.00-2450.00%
BND221216P000810002022-07-13 2:44PM EST81.005.673.005.600.00-140.00%
BND221216P000820002022-07-21 11:25AM EST82.006.406.007.100.00-210.00%
BND221216P000830002022-07-21 11:25AM EST83.007.405.909.000.00-110.00%
BND221216P000840002022-08-18 11:16AM EST84.008.009.6011.300.00-100.00%
BND221216P000860002022-05-24 9:47AM EST86.009.4310.5012.100.00--20.00%