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

73.37 -0.05 -0.07%

20:21:57 - Real-time Cboe. Currency in USD

Type: ETF

Market: United States

Issuer: Vanguard

Asset Class: Bond

Volume: 4,367,689
Bid/Ask: 0.00 / 0.00
Day's Range: 73.31 - 73.55

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

Dec 03, 2024 19:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22.4	25.1	0	50.00	0	0%	0	0.05	0
BND Call 50.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolBND\|20241220\|50.00C Delta0.9613 Imp Vol1.0783 Bid22.4 Gamma0.0048 Theoretical23.75 Ask25.1 Theta-0.0451 Intrinsic Value23.39 Volume0 Vega0.0131 Time Value-23.39 Open Interest0 Rho0.0218 Delta / Theta-21.3217 BND Put 50.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolBND\|20241220\|50.00P Delta-0.0063 Imp Vol0.7391 Bid0 Gamma0.0015 Theoretical0.03 Ask0.05 Theta-0.0061 Intrinsic Value-23.39 Volume0 Vega0.0028 Time Value23.39 Open Interest0 Rho-0.0002 Delta / Theta1.0371
0	0%	16.6	20.5	0	55.00	0	0%	0	0.05	0
BND Call 55.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolBND\|20241220\|55.00C Delta0.981 Imp Vol0.6668 Bid16.6 Gamma0.0043 Theoretical18.55 Ask20.5 Theta-0.0183 Intrinsic Value18.39 Volume0 Vega0.0071 Time Value-18.39 Open Interest0 Rho0.0249 Delta / Theta-53.7346 BND Put 55.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolBND\|20241220\|55.00P Delta-0.008 Imp Vol0.5726 Bid0 Gamma0.0024 Theoretical0.03 Ask0.05 Theta-0.0058 Intrinsic Value-18.39 Volume0 Vega0.0035 Time Value18.39 Open Interest0 Rho-0.0003 Delta / Theta1.3803
0	0%	13	16.6	0	59.00	0	0%	0	0.05	0
BND Call 59.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolBND\|20241220\|59.00C Delta0.9373 Imp Vol0.6973 Bid13 Gamma0.0111 Theoretical14.8 Ask16.6 Theta-0.0442 Intrinsic Value14.39 Volume0 Vega0.0194 Time Value-14.39 Open Interest0 Rho0.0251 Delta / Theta-21.2087 BND Put 59.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolBND\|20241220\|59.00P Delta-0.0101 Imp Vol0.4477 Bid0 Gamma0.0038 Theoretical0.03 Ask0.05 Theta-0.0055 Intrinsic Value-14.39 Volume0 Vega0.0042 Time Value14.39 Open Interest0 Rho-0.0003 Delta / Theta1.8217
					73.39	Price @ Dec 03, 2024 19:21 GMT
0.2	-4.76%	0.1	0.2	1	74.00	0.88	0%	0.55	0.75	0
BND Call 74.00 Exp: Dec 20, 2024 Last: 0.2 Chg.: -4.76% SymbolBND\|20241220\|74.00C Delta0.3151 Imp Vol0.0624 Bid0.1 Gamma0.3591 Theoretical0.2 Ask0.2 Theta-0.0124 Intrinsic Value-0.61 Volume1 Vega0.0563 Time Value0.81 Open Interest234 Rho0.0107 Delta / Theta-25.3677 BND Put 74.00 Exp: Dec 20, 2024 Last: 0.88 Chg.: 0% SymbolBND\|20241220\|74.00P Delta-0.7776 Imp Vol0.0506 Bid0.55 Gamma0.3973 Theoretical0.65 Ask0.75 Theta-0.0041 Intrinsic Value0.61 Volume0 Vega0.0449 Time Value0.27 Open Interest31 Rho-0.0131 Delta / Theta189.7126
0.05	-37.5%	0	0.05	15	75.00	1.67	0%	0.8	2.25	0
BND Call 75.00 Exp: Dec 20, 2024 Last: 0.05 Chg.: -37.5% SymbolBND\|20241220\|75.00C Delta0.0958 Imp Vol0.0706 Bid0 Gamma0.1521 Theoretical0.05 Ask0.05 Theta-0.0062 Intrinsic Value-1.61 Volume15 Vega0.0269 Time Value1.66 Open Interest257 Rho0.0033 Delta / Theta-15.3861 BND Put 75.00 Exp: Dec 20, 2024 Last: 1.67 Chg.: 0% SymbolBND\|20241220\|75.00P Delta-0.6643 Imp Vol0.2145 Bid0.8 Gamma0.1087 Theoretical2.25 Ask2.25 Theta-0.0327 Intrinsic Value1.61 Volume0 Vega0.0576 Time Value0.06 Open Interest1 Rho-0.0182 Delta / Theta20.3244
0.05	0%	0	0.05	0	76.00	1.1	0%	2.2	3.3	0
BND Call 76.00 Exp: Dec 20, 2024 Last: 0.05 Chg.: 0% SymbolBND\|20241220\|76.00C Delta0.0434 Imp Vol0.0895 Bid0 Gamma0.065 Theoretical0.03 Ask0.05 Theta-0.0041 Intrinsic Value-2.61 Volume0 Vega0.0146 Time Value2.66 Open Interest147 Rho0.0015 Delta / Theta-10.5218 BND Put 76.00 Exp: Dec 20, 2024 Last: 1.1 Chg.: 0% SymbolBND\|20241220\|76.00P Delta-0.8416 Imp Vol0.162 Bid2.2 Gamma0.0976 Theoretical2.75 Ask3.3 Theta-0.0146 Intrinsic Value2.61 Volume0 Vega0.0375 Time Value-1.51 Open Interest0 Rho-0.0166 Delta / Theta57.7775

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	3,686.11	+12.09	+0.33%
NSE All Share	97,702.56	-31.30	-0.03%
US 30	44,704.0	-78.0	-0.17%
US 500	6,045.6	-1.5	-0.03%
FTSE 100	8,359.41	+46.52	+0.56%
DAX	20,035.14	+101.52	+0.51%
South Africa Top 40	77,281.22	+3.14	+0.00%

Brent Oil	73.74	+1.91	+2.66%
Crude Oil WTI	70.06	+1.96	+2.88%
Gold	2,664.46	+5.96	+0.22%
Silver	31.492	+0.628	+2.03%
Copper	4.1967	+0.0662	+1.60%
London Cocoa	7,407.00	-585.00	-7.32%
London Wheat	179.25	+0.20	+0.11%

Nigeria 10Y	21.217	0.000	0.00%
Nigeria 2Y	23.638	0.000	0.00%
U.K. 10Y	4.2840	+0.0390	+0.92%
Germany 10Y	2.0565	-0.0005	-0.02%
U.S. 10Y	4.209	+0.016	+0.38%
U.S. 5Y	4.087	-0.006	-0.16%
U.S. 2Y	4.155	-0.043	-1.03%

Fidelitybk	15.800	+0.250	+1.61%
Zenith Bank	45.00	+0.30	+0.67%
UBA	33.40	+0.30	+0.91%
FBN Holdings	26.50	+1.00	+3.92%
Guaranty Trust Holding	52.50	0.00	0.00%
Sterling Bank	4.750	-0.050	-1.04%
Dangote Cement	478.80	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Vanguard Total Bo.	73.37	-0.05	-0.07%