Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND231020C00070000 | 2023-09-20 3:43PM EDT | 70.00 | 0.62 | 0.55 | 0.70 | -0.44 | -41.51% | 1 | 6 | 7.23% |
| BND231020C00071000 | 2023-09-21 9:39AM EDT | 71.00 | 0.19 | 0.10 | 0.20 | -0.25 | -56.82% | 7 | 259 | 6.10% |
| BND231020C00072000 | 2023-09-21 9:30AM EDT | 72.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 38 | 103 | 8.74% |
| BND231020C00073000 | 2023-09-20 9:53AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| BND231020C00074000 | 2023-08-21 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND231020P00067000 | 2023-09-05 9:47AM EDT | 67.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 13.67% |
| BND231020P00068000 | 2023-08-21 2:19PM EDT | 68.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 1 | 10.45% |
| BND231020P00069000 | 2023-09-11 3:22PM EDT | 69.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 4 | 4 | 6.10% |
| BND231020P00070000 | 2023-09-21 10:25AM EDT | 70.00 | 0.35 | 0.20 | 0.35 | +0.15 | +75.00% | 13 | 28 | 5.67% |
| BND231020P00071000 | 2023-09-21 9:35AM EDT | 71.00 | 0.75 | 0.80 | 0.95 | +0.20 | +36.36% | 3 | 17 | 5.74% |
| BND231020P00072000 | 2023-08-18 1:47PM EDT | 72.00 | 1.31 | 0.25 | 2.15 | 0.00 | - | 3 | 3 | 12.65% |
| BND231020P00075000 | 2023-08-28 9:31AM EDT | 75.00 | 3.00 | 4.70 | 5.00 | 0.00 | - | 1 | 0 | 19.19% |
© 2023 Yahoo. All rights reserved.
