Breaking News

Vanguard Total Bond Market Index Fund ETF Shares (BND)

	Symbol	Exchange	Currency
	BND	NASDAQ	USD	Real-time
	BND	Mexico	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

74.92 -0.15 -0.20%

23/10 - Closed. Currency in USD

Pre Market

74.86

-0.06

-0.08%

9:56:07 - Real-time Data

Type: ETF

Market: United States

Issuer:

Asset Class: Bond

Volume: 6,041,657
Bid/Ask: 0.00 / 0.00
Day's Range: 74.90 - 75.02

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Vanguard Total Bond Market Options Chain

Get free option data for BND. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the Vanguard Total Bond Market 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

Oct 23, 2025 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.3	10.8	0	65.00	0	0%	0	0.05	0
BND Call 65.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20251121\|65.00C Delta0 Imp Vol0 Bid9.3 Gamma0 Theoretical0 Ask10.8 Theta0 Intrinsic Value9.92 Volume0 Vega0 Time Value-9.92 Open Interest0 Rho0 Delta / Theta0 BND Put 65.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20251121\|65.00P Delta-0.0234 Imp Vol0.2626 Bid0 Gamma0.01 Theoretical0.05 Ask0.05 Theta-0.0052 Intrinsic Value-9.92 Volume0 Vega0.0117 Time Value9.92 Open Interest0 Rho-0.0013 Delta / Theta4.5423
0	0%	7.7	10.3	0	66.00	0	0%	0	0.05	0
BND Call 66.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20251121\|66.00C Delta0 Imp Vol0 Bid7.7 Gamma0 Theoretical0 Ask10.3 Theta0 Intrinsic Value8.92 Volume0 Vega0 Time Value-8.92 Open Interest0 Rho0 Delta / Theta0 BND Put 66.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20251121\|66.00P Delta-0.0255 Imp Vol0.2389 Bid0 Gamma0.0118 Theoretical0.05 Ask0.05 Theta-0.005 Intrinsic Value-8.92 Volume0 Vega0.0126 Time Value8.92 Open Interest0 Rho-0.0015 Delta / Theta5.0771
0	0%	6.7	9.3	0	67.00	0	0%	0	0.05	0
BND Call 67.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20251121\|67.00C Delta0 Imp Vol0 Bid6.7 Gamma0 Theoretical0 Ask9.3 Theta0 Intrinsic Value7.92 Volume0 Vega0 Time Value-7.92 Open Interest0 Rho0 Delta / Theta0 BND Put 67.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20251121\|67.00P Delta-0.0281 Imp Vol0.2153 Bid0 Gamma0.0142 Theoretical0.05 Ask0.05 Theta-0.0049 Intrinsic Value-7.92 Volume0 Vega0.0136 Time Value7.92 Open Interest0 Rho-0.0016 Delta / Theta5.7423
					74.92	Price @ Oct 23, 2025 20:01 GMT
0.38	0%	0.25	0.4	3	75.00	0.41	0%	0.2	0.5	2
BND Call 75.00 Exp: Nov 21, 2025 Last: 0.38 Chg.: 0% SymbolBND\|20251121\|75.00C Delta0.5533 Imp Vol0.0386 Bid0.25 Gamma0.4849 Theoretical0.38 Ask0.4 Theta-0.0088 Intrinsic Value-0.08 Volume3 Vega0.0834 Time Value0.46 Open Interest198 Rho0.0327 Delta / Theta-63.1369 BND Put 75.00 Exp: Nov 21, 2025 Last: 0.41 Chg.: 0% SymbolBND\|20251121\|75.00P Delta-0.4835 Imp Vol0.0529 Bid0.2 Gamma0.3701 Theoretical0.41 Ask0.5 Theta-0.0055 Intrinsic Value0.08 Volume2 Vega0.0829 Time Value0.33 Open Interest8 Rho-0.0211 Delta / Theta88.4488
0.05	-54.55%	0.05	0.4	1	76.00	0	0%	0.85	3	0
BND Call 76.00 Exp: Nov 21, 2025 Last: 0.05 Chg.: -54.55% SymbolBND\|20251121\|76.00C Delta0.1288 Imp Vol0.0369 Bid0.05 Gamma0.2693 Theoretical0.05 Ask0.4 Theta-0.0036 Intrinsic Value-1.08 Volume1 Vega0.0444 Time Value1.13 Open Interest224 Rho0.0076 Delta / Theta-35.9807 BND Put 76.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20251121\|76.00P Delta-0.5973 Imp Vol0.1672 Bid0.85 Gamma0.1174 Theoretical1.93 Ask3 Theta-0.0206 Intrinsic Value1.08 Volume0 Vega0.0814 Time Value-1.08 Open Interest0 Rho-0.0287 Delta / Theta29.0394
0.04	-20%	0	0.05	6	77.00	3.06	0%	0.9	3.7	0
BND Call 77.00 Exp: Nov 21, 2025 Last: 0.04 Chg.: -20% SymbolBND\|20251121\|77.00C Delta0.0715 Imp Vol0.06 Bid0 Gamma0.1076 Theoretical0.04 Ask0.05 Theta-0.0034 Intrinsic Value-2.08 Volume6 Vega0.0288 Time Value2.12 Open Interest32 Rho0.0042 Delta / Theta-21.0391 BND Put 77.00 Exp: Nov 21, 2025 Last: 3.06 Chg.: 0% SymbolBND\|20251121\|77.00P Delta-0.7787 Imp Vol0.1242 Bid0.9 Gamma0.1176 Theoretical2.3 Ask3.7 Theta-0.0103 Intrinsic Value2.08 Volume0 Vega0.0613 Time Value0.98 Open Interest0 Rho-0.0279 Delta / Theta75.3901

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

BND Comments

Write your thoughts about Vanguard Total Bond Market Index Fund ETF Shares

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	5,650.07	+0.00	+0.00%
NSE All Share	154,489.91	+0.00	+0.00%
US 30	46,777.5	+42.9	+0.09%
US 500	6,757.9	+19.5	+0.29%
FTSE 100	9,568.16	-10.41	-0.11%
DAX	24,186.16	-32.93	-0.14%
South Africa Top 40	102,544.03	-797.84	-0.77%

Brent Oil	65.90	-0.09	-0.14%
Crude Oil WTI	61.72	-0.07	-0.11%
Gold	4,085.56	-60.04	-1.45%
Silver	47.795	-0.909	-1.87%
Copper	5.1118	+0.0013	+0.03%
London Cocoa	4,559.00	-7.00	-0.15%
London Wheat	159.25	-3.30	-2.03%

Nigeria 10Y	15.577	0.00	0.00%
Nigeria 2Y	16.015	0.000	0.00%
U.K. 10Y	4.4280	-0.0070	-0.16%
Germany 10Y	2.6130	+0.0350	+1.36%
U.S. 10Y	4.013	+0.023	+0.58%
U.S. 5Y	3.616	+0.019	+0.53%
U.S. 2Y	3.497	+0.015	+0.43%

Fidelitybk	19.800	0.000	0.00%
Zenith Bank	67.55	0.00	0.00%
UBA	42.60	0.00	0.00%
First HoldCo	33.00	0.00	0.00%
Guaranty Trust Holding	92.80	0.00	0.00%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	649.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
Vanguard Total Bo.	74.92	-0.15	-0.20%
Handelsbanken Häl.	417.760	-1.600	-0.38%
Bosera Shanghai S.	106.657	-0.209	-0.20%
FACETS Lifestyle .	0.022	0.000	0.00%
iShares Core S&P .	57.98	+0.28	+0.48%
UBS - MSCI EMU So.	126.38	0.00	0.00%
MRVNY	7.090	0.000	0.00%
Nomura Funds Irel.	64,226.435	-158.345	-0.25%