Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240517C00069000 | 2024-04-19 9:52AM EDT | 69.00 | 1.85 | 1.55 | 4.60 | 0.00 | - | 2 | 0 | 84.47% |
| BND240517C00070000 | 2024-05-03 9:30AM EDT | 70.00 | 1.50 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 41.41% |
| BND240517C00071000 | 2024-05-09 12:56PM EDT | 71.00 | 0.75 | 0.40 | 0.65 | 0.00 | - | 1 | 36 | 11.04% |
| BND240517C00072000 | 2024-05-09 10:25AM EDT | 72.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 133 | 11.18% |
| BND240517C00073000 | 2024-05-03 1:52PM EDT | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 14.65% |
| BND240517C00074000 | 2024-05-02 11:12AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| BND240517C00075000 | 2024-05-01 12:02PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240517P00068000 | 2024-04-22 9:35AM EDT | 68.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 33.69% |
| BND240517P00069000 | 2024-04-26 9:30AM EDT | 69.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 24.56% |
| BND240517P00070000 | 2024-05-10 3:51PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 133 | 10.94% |
| BND240517P00071000 | 2024-05-08 12:24PM EDT | 71.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 33 | 9.13% |
| BND240517P00072000 | 2024-04-29 2:46PM EDT | 72.00 | 1.33 | 0.50 | 0.75 | 0.00 | - | 2 | 0 | 9.03% |
| BND240517P00074000 | 2024-04-16 12:11PM EDT | 74.00 | 2.87 | 0.00 | 3.40 | 0.00 | - | - | 0 | 44.68% |
| BND240517P00085000 | 2024-04-24 12:07PM EDT | 85.00 | 14.40 | 11.20 | 14.30 | 0.00 | - | - | 0 | 107.23% |
© 2024 Yahoo. All rights reserved.