NasdaqGM - Delayed Quote USD

Vanguard Total Bond Market Index Fund (BND)

70.95 +0.13 (+0.18%)
At close: April 23 at 4:00 PM EDT
70.95 0.00 (0.00%)
After hours: April 23 at 7:50 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BND240517C00069000 4/19/2024 1:52 PM 69 1.85 1.20 3.40 0.00 0.00% 2 0 32.06%
BND240517C00070000 4/23/2024 7:37 PM 70 1.30 1.05 1.30 0.15 13.04% 1 2 10.11%
BND240517C00071000 4/23/2024 1:41 PM 71 0.42 0.35 0.55 0.02 5.00% 17 12 7.91%
BND240517C00072000 4/23/2024 7:46 PM 72 0.10 0.05 0.15 -0.01 -9.09% 58 145 7.01%
BND240517C00073000 4/22/2024 2:12 PM 73 0.04 0.00 0.05 0.00 0.00% 5 36 7.81%
BND240517C00074000 4/22/2024 1:30 PM 74 0.10 0.00 0.10 0.00 0.00% 1 5 12.40%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BND240517P00069000 4/22/2024 2:44 PM 69 0.05 0.00 0.25 0.00 0.00% 2 2 12.75%
BND240517P00070000 4/23/2024 3:26 PM 70 0.25 0.10 0.20 0.00 0.00% 4 119 7.62%
BND240517P00071000 4/23/2024 1:38 PM 71 0.70 0.40 0.55 0.25 55.56% 1 35 7.23%
BND240517P00072000 4/9/2024 3:51 PM 72 0.45 1.00 1.65 0.00 0.00% 1 10 14.26%
BND240517P00074000 4/16/2024 4:11 PM 74 2.87 1.70 3.50 0.00 0.00% - 1 20.36%

Related Tickers