Vanguard Total Bond Market ETF (BND)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor17 May 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 | 0.95 | 2.80 | 0.00 | - | 2 | 0 | 25.49% |
| BND240517C00070000 | 2024-04-23 3:37PM EDT | 70.00 | 1.30 | 0.85 | 1.10 | 0.00 | - | 1 | 2 | 8.79% |
| BND240517C00071000 | 2024-04-26 9:41AM EDT | 71.00 | 0.35 | 0.25 | 0.45 | +0.15 | +75.00% | 9 | 30 | 7.74% |
| BND240517C00072000 | 2024-04-25 12:25PM EDT | 72.00 | 0.12 | 0.00 | 0.15 | +0.02 | +25.00% | 6 | 199 | 7.86% |
| BND240517C00073000 | 2024-04-26 9:30AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 36 | 8.59% |
| BND240517C00074000 | 2024-04-22 9:30AM EDT | 74.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 14.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240517P00069000 | 2024-04-26 9:30AM EDT | 69.00 | 0.25 | 0.00 | 0.25 | +0.20 | +400.00% | 2 | 2 | 12.75% |
| BND240517P00070000 | 2024-04-25 1:25PM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 13 | 130 | 8.20% |
| BND240517P00071000 | 2024-04-25 12:45PM EDT | 71.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 6 | 34 | 7.96% |
| BND240517P00072000 | 2024-04-09 11:51AM EDT | 72.00 | 0.45 | 0.55 | 4.60 | 0.00 | - | 1 | 10 | 56.96% |
| BND240517P00074000 | 2024-04-16 12:11PM EDT | 74.00 | 2.87 | 1.05 | 4.30 | 0.00 | - | - | 1 | 33.52% |
© 2024 Yahoo. All rights reserved.