Canada markets closed

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
72.32+0.30 (+0.42%)
At close: 04:00PM EST
72.34 +0.02 (+0.03%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BND240315C000600002023-12-12 10:21AM EST60.0012.0011.5015.800.00-80104.83%
BND240315C000620002024-02-15 12:43PM EST62.0010.308.7011.900.00-1099.17%
BND240315C000660002023-11-15 11:30AM EST66.004.605.908.800.00-1060.40%
BND240315C000670002023-11-14 9:37AM EST67.004.144.708.800.00-1163.62%
BND240315C000680002023-11-20 1:03PM EST68.003.405.007.400.00-2666.46%
BND240315C000690002023-12-08 3:56PM EST69.003.390.000.000.00-3000.00%
BND240315C000700002024-02-21 12:13PM EST70.002.150.603.300.00-31534.57%
BND240315C000710002024-02-28 2:20PM EST71.001.100.554.000.00-112458.94%
BND240315C000720002024-03-01 10:29AM EST72.000.550.550.75+0.05+10.00%1010310.21%
BND240315C000730002024-03-01 3:40PM EST73.000.150.050.15+0.09+150.00%72967.08%
BND240315C000740002024-02-23 12:03PM EST74.000.050.000.000.00-3783.13%
BND240315C000750002024-02-27 3:13PM EST75.000.050.000.000.00-41826.25%
BND240315C000760002024-01-12 10:32AM EST76.000.090.000.250.00-12523.68%
BND240315C000770002024-02-08 10:20AM EST77.000.050.000.000.00-7236.25%
BND240315C000780002023-12-28 1:02PM EST78.000.250.000.250.00-253131.64%
BND240315C000800002023-12-14 11:24AM EST80.000.100.000.250.00-58038.87%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BND240315P000600002024-02-12 3:57PM EST60.000.100.000.000.00-2525.00%
BND240315P000610002024-02-21 10:06AM EST61.000.030.000.000.00-3325.00%
BND240315P000620002023-10-03 11:20AM EST62.000.250.050.150.00--149.22%
BND240315P000630002023-10-18 8:45AM EST63.000.140.000.000.00-20212.50%
BND240315P000640002023-12-14 3:09PM EST64.000.050.000.250.00-1346.19%
BND240315P000650002023-11-22 2:21PM EST65.000.080.000.250.00-1341.65%
BND240315P000660002023-11-29 9:35AM EST66.000.050.000.100.00-202129.69%
BND240315P000670002024-01-23 3:53PM EST67.000.050.000.050.00-12422.36%
BND240315P000680002024-01-18 2:31PM EST68.000.050.000.150.00-21524.12%
BND240315P000690002024-01-05 9:30AM EST69.000.060.000.250.00-14323.19%
BND240315P000700002024-02-22 9:45AM EST70.000.040.000.000.00-4173.13%
BND240315P000710002024-02-21 12:51PM EST71.000.100.000.000.00-2403.13%
BND240315P000720002024-03-01 9:30AM EST72.000.280.100.25+0.05+21.74%11816.91%
BND240315P000730002024-02-21 12:16PM EST73.001.100.600.800.00-1246.40%
BND240315P000800002023-07-28 1:59PM EST80.007.908.4010.100.00-5073.73%