Canada markets closed

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
72.15-0.17 (-0.24%)
At close: 04:00PM EST
72.13 -0.02 (-0.03%)
After hours: 06:53PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BND240315C000600002023-12-12 10:21AM EST60.0012.0011.5015.800.00-80122.95%
BND240315C000620002024-02-15 12:43PM EST62.0010.309.5011.100.00-1054.79%
BND240315C000660002023-11-15 11:30AM EST66.004.605.908.800.00-1071.88%
BND240315C000670002023-11-14 9:37AM EST67.004.144.708.800.00-1174.90%
BND240315C000680002023-11-20 1:03PM EST68.003.405.007.400.00-2677.69%
BND240315C000690002023-12-08 3:56PM EST69.003.390.000.000.00-3000.00%
BND240315C000700002024-02-21 12:13PM EST70.002.151.503.100.00-31537.11%
BND240315C000710002024-02-28 2:20PM EST71.001.100.552.050.00-112428.27%
BND240315C000720002024-03-04 2:13PM EST72.000.450.400.55-0.10-18.18%101039.42%
BND240315C000730002024-03-04 3:08PM EST73.000.100.050.15-0.05-33.33%72999.03%
BND240315C000740002024-02-23 12:03PM EST74.000.050.000.100.00-37812.70%
BND240315C000750002024-02-27 3:13PM EST75.000.050.000.050.00-418214.55%
BND240315C000760002024-01-12 10:32AM EST76.000.090.000.250.00-12527.54%
BND240315C000770002024-02-08 10:20AM EST77.000.050.000.050.00-72321.88%
BND240315C000780002023-12-28 1:02PM EST78.000.250.000.250.00-253136.48%
BND240315C000790002024-03-01 2:58PM EST79.000.050.000.050.00-1128.52%
BND240315C000800002023-12-14 11:24AM EST80.000.100.000.250.00-58044.63%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BND240315P000600002024-02-12 3:57PM EST60.000.100.000.050.00-2552.73%
BND240315P000610002024-02-21 10:06AM EST61.000.030.000.050.00-3348.83%
BND240315P000620002023-10-03 11:20AM EST62.000.250.050.150.00--150.59%
BND240315P000630002023-10-18 8:45AM EST63.000.140.000.000.00-20225.00%
BND240315P000640002023-12-14 3:09PM EST64.000.050.000.250.00-1351.37%
BND240315P000650002023-11-22 2:21PM EST65.000.080.000.250.00-1346.19%
BND240315P000660002023-11-29 9:35AM EST66.000.050.000.100.00-202132.81%
BND240315P000670002024-01-23 3:53PM EST67.000.050.000.050.00-12424.61%
BND240315P000680002024-01-18 2:31PM EST68.000.050.000.150.00-21526.47%
BND240315P000690002024-01-05 9:30AM EST69.000.060.000.250.00-14325.29%
BND240315P000700002024-02-22 9:45AM EST70.000.040.000.000.00-4176.25%
BND240315P000710002024-02-21 12:51PM EST71.000.100.000.100.00-2409.38%
BND240315P000720002024-03-01 9:30AM EST72.000.280.150.300.00-11817.42%
BND240315P000730002024-02-21 12:16PM EST73.001.100.051.000.00-1249.03%
BND240315P000800002023-07-28 1:59PM EST80.007.908.4010.100.00-5080.08%