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

72.42 -0.26 -0.35%

16:34:43 - Real-time Cboe. Currency in USD

Type: ETF

Market: United States

Issuer: Vanguard

Asset Class: Bond

Volume: 2,847,184
Bid/Ask: 0.00 / 0.00
Day's Range: 72.38 - 72.61

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

Apr 10, 2025 15:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	2.05	3.1	0	70.00	0	0%	0	0.15	0
BND Call 70.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|70.00C Delta0.8792 Imp Vol0.2145 Bid2.05 Gamma0.0933 Theoretical2.575 Ask3.1 Theta-0.0359 Intrinsic Value2.43 Volume0 Vega0.0201 Time Value-2.43 Open Interest0 Rho0.0117 Delta / Theta-24.5046 BND Put 70.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|70.00P Delta-0.0872 Imp Vol0.1842 Bid0 Gamma0.0859 Theoretical0.075 Ask0.15 Theta-0.0204 Intrinsic Value-2.43 Volume0 Vega0.0159 Time Value2.43 Open Interest8 Rho-0.0011 Delta / Theta4.2688
0	0%	1.45	2	0	71.00	0	0%	0.05	0.2	0
BND Call 71.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|71.00C Delta0.768 Imp Vol0.2028 Bid1.45 Gamma0.15 Theoretical1.725 Ask2 Theta-0.0488 Intrinsic Value1.43 Volume0 Vega0.0306 Time Value-1.43 Open Interest3 Rho0.0103 Delta / Theta-15.7488 BND Put 71.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|71.00P Delta-0.1595 Imp Vol0.1474 Bid0.05 Gamma0.1646 Theoretical0.125 Ask0.2 Theta-0.0247 Intrinsic Value-1.43 Volume0 Vega0.0243 Time Value1.43 Open Interest8 Rho-0.002 Delta / Theta6.4512
0	0%	0.75	1.1	0	72.00	0.33	0.33%	0.25	0.4	4
BND Call 72.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|72.00C Delta0.6082 Imp Vol0.1701 Bid0.75 Gamma0.2252 Theoretical0.925 Ask1.1 Theta-0.0504 Intrinsic Value0.43 Volume0 Vega0.0385 Time Value-0.43 Open Interest2 Rho0.0083 Delta / Theta-12.0736 BND Put 72.00 Exp: Apr 17, 2025 Last: 0.33 Chg.: 0.33% SymbolBND\|20250417\|72.00P Delta-0.3648 Imp Vol0.1308 Bid0.25 Gamma0.2876 Theoretical0.33 Ask0.4 Theta-0.0332 Intrinsic Value-0.43 Volume4 Vega0.0377 Time Value0.76 Open Interest111 Rho-0.0045 Delta / Theta10.9802
					72.43	Price @ Apr 10, 2025 15:33 GMT
0.24	0.24%	0.15	0.35	3	73.00	0.62	0.62%	0.55	0.9	10
BND Call 73.00 Exp: Apr 17, 2025 Last: 0.24 Chg.: 0.24% SymbolBND\|20250417\|73.00C Delta0.3206 Imp Vol0.1158 Bid0.15 Gamma0.3083 Theoretical0.24 Ask0.35 Theta-0.0316 Intrinsic Value-0.57 Volume3 Vega0.0359 Time Value0.81 Open Interest55 Rho0.0044 Delta / Theta-10.1475 BND Put 73.00 Exp: Apr 17, 2025 Last: 0.62 Chg.: 0.62% SymbolBND\|20250417\|73.00P Delta-0.8568 Imp Vol0.0583 Bid0.55 Gamma0.545 Theoretical0.62 Ask0.9 Theta-0.0066 Intrinsic Value0.57 Volume10 Vega0.0217 Time Value0.05 Open Interest263 Rho-0.0056 Delta / Theta130.0618
0	0%	0	0.15	0	74.00	0	0%	0.65	2.15	0
BND Call 74.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|74.00C Delta0.1191 Imp Vol0.1288 Bid0 Gamma0.154 Theoretical0.075 Ask0.15 Theta-0.0191 Intrinsic Value-1.57 Volume0 Vega0.0199 Time Value1.57 Open Interest226 Rho0.0016 Delta / Theta-6.2432 BND Put 74.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|74.00P Delta-0.6895 Imp Vol0.3006 Bid0.65 Gamma0.1178 Theoretical2.15 Ask2.15 Theta-0.0724 Intrinsic Value1.57 Volume0 Vega0.0354 Time Value-1.57 Open Interest36 Rho-0.008 Delta / Theta9.5282
0.05	0.05%	0	0.05	1	75.00	0	0%	1.75	3.3	0
BND Call 75.00 Exp: Apr 17, 2025 Last: 0.05 Chg.: 0.05% SymbolBND\|20250417\|75.00C Delta0.0684 Imp Vol0.1668 Bid0 Gamma0.0789 Theoretical0.05 Ask0.05 Theta-0.0162 Intrinsic Value-2.57 Volume1 Vega0.0132 Time Value2.62 Open Interest143 Rho0.0009 Delta / Theta-4.2311 BND Put 75.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|75.00P Delta-0.7135 Imp Vol0.4247 Bid1.75 Gamma0.0803 Theoretical3.3 Ask3.3 Theta-0.0996 Intrinsic Value2.57 Volume0 Vega0.0341 Time Value-2.57 Open Interest1 Rho-0.0084 Delta / Theta7.1606

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	3,890.73	+21.39	+0.55%
NSE All Share	104,788.25	+601.25	+0.58%
US 30	39,346.6	-1261.8	-3.11%
US 500	5,252.7	-204.1	-3.74%
FTSE 100	7,914.81	+235.33	+3.06%
DAX	20,561.53	+881.87	+4.48%
South Africa Top 40	79,091.69	+3401.07	+4.49%

Brent Oil	63.37	-2.11	-3.22%
Crude Oil WTI	60.05	-2.30	-3.69%
Gold	3,184.11	+104.71	+3.40%
Silver	30.985	+0.570	+1.87%
Copper	4.4148	+0.2223	+5.30%
London Cocoa	6,099.00	+356.00	+6.20%
London Wheat	172.50	-0.30	-0.17%

Nigeria 10Y	19.528	0.000	0.00%
Nigeria 2Y	27.974	0.000	0.00%
U.K. 10Y	4.6860	-0.1000	-2.09%
Germany 10Y	2.5780	-0.0060	-0.23%
U.S. 10Y	4.343	-0.053	-1.21%
U.S. 5Y	3.965	-0.135	-3.29%
U.S. 2Y	3.791	-0.158	-4.00%

Fidelitybk	19.500	+1.600	+8.94%
Zenith Bank	49.20	+1.90	+4.02%
UBA	35.25	+1.20	+3.52%
First HoldCo	25.10	+0.45	+1.83%
Guaranty Trust Holding	66.50	+1.70	+2.62%
Sterling Bank	5.150	0.000	0.00%
Dangote Cement	480.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Vanguard Total Bo.	72.42	-0.26	-0.35%