Breaking News

Quadratic Deflation ETF (BNDD)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

12.38 -0.30 -2.37%

21/04 - Closed. Currency in USD

After Hours

12.38

-0.00

-0.00%

21:05:11 - Real-time Data

Type: ETF

Market: United States

Issuer:

Asset Class: Bond

Volume: 4,035
Bid/Ask: 0.00 / 0.00
Day's Range: 12.38 - 12.49

General
Chart
- Streaming charts
- Interactive Chart
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Quadratic Deflation Options Chain

Get free option data for BNDD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the Quadratic Deflation ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 21, 2025 20:42 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.6	10.3	0	3.00	0	0%	0	4.8	0
BNDD Call 3.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250516\|3.00C Delta0.9579 Imp Vol5.0521 Bid8.6 Gamma0.005 Theoretical10.3 Ask10.3 Theta-0.0282 Intrinsic Value9.38 Volume0 Vega0.0032 Time Value-9.38 Open Interest0 Rho0.0015 Delta / Theta-33.9819 BNDD Put 3.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250516\|3.00P Delta-0.019 Imp Vol11.5789 Bid0 Gamma0.0011 Theoretical2.4 Ask4.8 Theta-0.0329 Intrinsic Value-9.38 Volume0 Vega0.0017 Time Value9.38 Open Interest0 Rho-0.0017 Delta / Theta0.5787
0	0%	8	9.3	0	4.00	0	0%	0	4.8	0
BNDD Call 4.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250516\|4.00C Delta0.9433 Imp Vol4.0691 Bid8 Gamma0.0078 Theoretical9.3 Ask9.3 Theta-0.0289 Intrinsic Value8.38 Volume0 Vega0.0041 Time Value-8.38 Open Interest0 Rho0.0021 Delta / Theta-32.6232 BNDD Put 4.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250516\|4.00P Delta-0.0477 Imp Vol8.3477 Bid0 Gamma0.0033 Theoretical2.4 Ask4.8 Theta-0.0508 Intrinsic Value-8.38 Volume0 Vega0.0035 Time Value8.38 Open Interest0 Rho-0.002 Delta / Theta0.9385
0	0%	7	8.3	0	5.00	0	0%	0	4.8	0
BNDD Call 5.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250516\|5.00C Delta0.9279 Imp Vol3.3572 Bid7 Gamma0.0114 Theoretical8.3 Ask8.3 Theta-0.0288 Intrinsic Value7.38 Volume0 Vega0.0049 Time Value-7.38 Open Interest0 Rho0.0028 Delta / Theta-32.1925 BNDD Put 5.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250516\|5.00P Delta-0.0752 Imp Vol6.69 Bid0 Gamma0.0059 Theoretical2.4 Ask4.8 Theta-0.0582 Intrinsic Value-7.38 Volume0 Vega0.0051 Time Value7.38 Open Interest0 Rho-0.0023 Delta / Theta1.2931
					12.38	Price @ Apr 21, 2025 20:42 GMT
0	0%	0	1.3	0	13.00	0	0%	0	4.8	0
BNDD Call 13.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250516\|13.00C Delta0.475 Imp Vol0.5402 Bid0 Gamma0.2062 Theoretical0.65 Ask1.3 Theta-0.0139 Intrinsic Value-0.62 Volume0 Vega0.0142 Time Value0.62 Open Interest0 Rho0.0043 Delta / Theta-34.184 BNDD Put 13.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250516\|13.00P Delta-0.4312 Imp Vol1.5796 Bid0 Gamma0.0697 Theoretical2.4 Ask4.8 Theta-0.0375 Intrinsic Value0.62 Volume0 Vega0.014 Time Value-0.62 Open Interest0 Rho-0.0054 Delta / Theta11.5111
0	0%	0	1.2	0	14.00	0	0%	0.15	4.9	0
BNDD Call 14.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250516\|14.00C Delta0.3654 Imp Vol0.7509 Bid0 Gamma0.1401 Theoretical0.6 Ask1.2 Theta-0.0179 Intrinsic Value-1.62 Volume0 Vega0.0134 Time Value1.62 Open Interest0 Rho0.0032 Delta / Theta-20.4303 BNDD Put 14.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250516\|14.00P Delta-0.5432 Imp Vol1.2197 Bid0.15 Gamma0.0912 Theoretical2.53 Ask4.9 Theta-0.0289 Intrinsic Value1.62 Volume0 Vega0.0142 Time Value-1.62 Open Interest0 Rho-0.0062 Delta / Theta18.8064
0	0%	0	1.2	0	15.00	0	0%	1.15	5.9	0
BNDD Call 15.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250516\|15.00C Delta0.3145 Imp Vol0.9456 Bid0 Gamma0.105 Theoretical0.6 Ask1.2 Theta-0.0211 Intrinsic Value-2.62 Volume0 Vega0.0127 Time Value2.62 Open Interest0 Rho0.0027 Delta / Theta-14.9109 BNDD Put 15.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250516\|15.00P Delta-0.5826 Imp Vol1.4316 Bid1.15 Gamma0.0765 Theoretical3.53 Ask5.9 Theta-0.0334 Intrinsic Value2.62 Volume0 Vega0.014 Time Value-2.62 Open Interest0 Rho-0.0071 Delta / Theta17.4555

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

BNDD Comments

Write your thoughts about Quadratic Deflation ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	3,864.25	+15.36	+0.40%
NSE All Share	104,242.40	+390.52	+0.38%
US 30	38,311.6	+141.2	+0.37%
US 500	5,182.1	+23.9	+0.46%
FTSE 100	8,275.66	+0.06	+0.00%
DAX	21,205.86	-105.16	-0.49%
South Africa Top 40	82,262.12	-271.75	-0.33%

Brent Oil	66.74	+0.48	+0.72%
Crude Oil WTI	62.96	+0.55	+0.88%
Gold	3,457.31	+32.01	+0.93%
Silver	32.550	+0.029	+0.09%
Copper	4.7372	+0.0167	+0.35%
London Cocoa	6,083.00	+241.00	+4.13%
London Wheat	172.95	+2.80	+1.65%

Nigeria 10Y	19.901	0.000	0.00%
Nigeria 2Y	27.974	0.000	0.00%
U.K. 10Y	4.5715	-0.0345	-0.75%
Germany 10Y	2.4695	+0.0045	+0.18%
U.S. 10Y	4.405	0.000	0.00%
U.S. 5Y	3.971	+0.012	+0.30%
U.S. 2Y	3.775	+0.023	+0.61%

Fidelitybk	19.250	+1.050	+5.77%
Zenith Bank	44.00	0.00	0.00%
UBA	32.10	+0.40	+1.26%
First HoldCo	24.60	-0.40	-1.60%
Guaranty Trust Holding	59.00	0.00	0.00%
Sterling Bank	5.300	+0.070	+1.34%
Dangote Cement	480.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
Quadratic Deflati.	12.38	-0.30	-2.37%
CSHG YPI II FUNDO.	8.752	+0.004	+0.04%
GS Call 35.7 EUR .	3.310	0.000	0.00%
Base Investments .	156.280	+0.580	+0.37%
BCI Best Blend Fl.	1.150	+0.001	+0.07%
Hua An Hong Kong .	2.068	-0.001	-0.05%
L T Banking PSU D.	25.251	+0.041	+0.16%
CFS FC WS Pensona.	3.942	-0.024	-0.60%