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

73.00 -0.08 -0.11%

07/03 - Closed. Currency in USD

After Hours

73.05

+0.05

+0.07%

1:53:50 - Real-time Data

Type: ETF

Market: United States

Issuer: Vanguard

Asset Class: Bond

Volume: 5,036,333
Bid/Ask: 0.00 / 0.00
Day's Range: 72.95 - 73.37

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

Mar 08, 2025 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.1	20.4	0	55.00	0.05	0%	0	0.1	0
BND Call 55.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20250321\|55.00C Delta0.9617 Imp Vol0.89 Bid16.1 Gamma0.0067 Theoretical18.25 Ask20.4 Theta-0.0426 Intrinsic Value18 Volume0 Vega0.0113 Time Value-18 Open Interest0 Rho0.0185 Delta / Theta-22.5766 BND Put 55.00 Exp: Mar 21, 2025 Last: 0.05 Chg.: 0% SymbolBND\|20250321\|55.00P Delta-0.014 Imp Vol0.7064 Bid0 Gamma0.0037 Theoretical0.05 Ask0.1 Theta-0.0132 Intrinsic Value-18 Volume0 Vega0.0049 Time Value18.05 Open Interest2 Rho-0.0004 Delta / Theta1.0544
12.7	0%	10.8	15.1	0	60.00	0.01	0%	0	0.1	0
BND Call 60.00 Exp: Mar 21, 2025 Last: 12.7 Chg.: 0% SymbolBND\|20250321\|60.00C Delta0.8184 Imp Vol1.3311 Bid10.8 Gamma0.0144 Theoretical15.1 Ask15.1 Theta-0.189 Intrinsic Value13 Volume0 Vega0.0363 Time Value-0.3 Open Interest0 Rho0.0159 Delta / Theta-4.3299 BND Put 60.00 Exp: Mar 21, 2025 Last: 0.01 Chg.: 0% SymbolBND\|20250321\|60.00P Delta-0.0187 Imp Vol0.5141 Bid0 Gamma0.0065 Theoretical0.05 Ask0.1 Theta-0.0124 Intrinsic Value-13 Volume0 Vega0.0063 Time Value13.01 Open Interest2 Rho-0.0005 Delta / Theta1.5152
0	0%	7.9	11.6	0	63.00	0.01	0%	0	0.1	0
BND Call 63.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20250321\|63.00C Delta0.8122 Imp Vol0.9908 Bid7.9 Gamma0.0197 Theoretical11.6 Ask11.6 Theta-0.1448 Intrinsic Value10 Volume0 Vega0.0371 Time Value-10 Open Interest0 Rho0.017 Delta / Theta-5.6079 BND Put 63.00 Exp: Mar 21, 2025 Last: 0.01 Chg.: 0% SymbolBND\|20250321\|63.00P Delta-0.0234 Imp Vol0.4031 Bid0 Gamma0.01 Theoretical0.05 Ask0.1 Theta-0.0117 Intrinsic Value-10 Volume0 Vega0.0076 Time Value10.01 Open Interest0 Rho-0.0006 Delta / Theta2.0051
					73	Price @ Mar 08, 2025 20:33 GMT
0.45	12.5%	0.2	0.5	10	73.00	0.35	75%	0.15	0.35	7
BND Call 73.00 Exp: Mar 21, 2025 Last: 0.45 Chg.: 12.5% SymbolBND\|20250321\|73.00C Delta0.5336 Imp Vol0.0745 Bid0.2 Gamma0.3874 Theoretical0.45 Ask0.5 Theta-0.0189 Intrinsic Value0 Volume10 Vega0.0547 Time Value0.45 Open Interest216 Rho0.0137 Delta / Theta-28.2264 BND Put 73.00 Exp: Mar 21, 2025 Last: 0.35 Chg.: 75% SymbolBND\|20250321\|73.00P Delta-0.474 Imp Vol0.0697 Bid0.15 Gamma0.4493 Theoretical0.35 Ask0.35 Theta-0.0123 Intrinsic Value0 Volume7 Vega0.0546 Time Value0.35 Open Interest130 Rho-0.01 Delta / Theta38.6405
0.05	-37.5%	0	0.15	46	74.00	1.07	0%	0.65	1.35	0
BND Call 74.00 Exp: Mar 21, 2025 Last: 0.05 Chg.: -37.5% SymbolBND\|20250321\|74.00C Delta0.1267 Imp Vol0.0578 Bid0 Gamma0.261 Theoretical0.05 Ask0.15 Theta-0.0071 Intrinsic Value-1 Volume46 Vega0.0286 Time Value1.05 Open Interest466 Rho0.0033 Delta / Theta-17.7564 BND Put 74.00 Exp: Mar 21, 2025 Last: 1.07 Chg.: 0% SymbolBND\|20250321\|74.00P Delta0 Imp Vol0 Bid0.65 Gamma0 Theoretical0 Ask1.35 Theta0 Intrinsic Value1 Volume0 Vega0 Time Value0.07 Open Interest1 Rho0 Delta / Theta0
0.05	66.67%	0	0.05	1	75.00	2.46	0%	1.4	2.6	0
BND Call 75.00 Exp: Mar 21, 2025 Last: 0.05 Chg.: 66.67% SymbolBND\|20250321\|75.00C Delta0.0819 Imp Vol0.098 Bid0 Gamma0.112 Theoretical0.05 Ask0.05 Theta-0.0084 Intrinsic Value-2 Volume1 Vega0.0208 Time Value2.05 Open Interest200 Rho0.0021 Delta / Theta-9.7974 BND Put 75.00 Exp: Mar 21, 2025 Last: 2.46 Chg.: 0% SymbolBND\|20250321\|75.00P Delta0 Imp Vol0 Bid1.4 Gamma0 Theoretical0 Ask2.6 Theta0 Intrinsic Value2 Volume0 Vega0 Time Value0.46 Open Interest0 Rho0 Delta / Theta0

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	3,943.80	-16.46	-0.42%
NSE All Share	106,538.60	-242.12	-0.23%
US 30	42,768.5	+189.7	+0.45%
US 500	5,764.8	+26.3	+0.46%
FTSE 100	8,679.88	-2.96	-0.03%
DAX	23,008.94	-410.54	-1.75%
South Africa Top 40	81,180.42	+229.43	+0.28%

Brent Oil	70.36	+0.90	+1.30%
Crude Oil WTI	67.04	+0.68	+1.02%
Gold	2,914.10	-12.50	-0.43%
Silver	32.809	-0.529	-1.59%
Copper	4.7100	-0.0975	-2.08%
London Cocoa	6,400.00	+99.00	+1.57%
London Wheat	169.55	+1.45	+0.86%

Nigeria 10Y	19.038	+0.068	+0.37%
Nigeria 2Y	19.008	+0.210	+1.12%
U.K. 10Y	4.6475	-0.0250	-0.64%
Germany 10Y	2.8350	-0.0495	-1.73%
U.S. 10Y	4.304	+0.025	+0.70%
U.S. 5Y	4.083	+0.025	+0.74%
U.S. 2Y	3.999	+0.034	+0.76%

Fidelitybk	17.250	-0.350	-1.99%
Zenith Bank	47.80	+0.50	+1.06%
UBA	37.95	+0.95	+2.57%
First HoldCo	29.30	-0.20	-0.68%
Guaranty Trust Holding	59.50	+0.50	+0.85%
Sterling Bank	5.120	-0.080	-1.54%
Dangote Cement	480.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Vanguard Total Bo.	73.00	-0.08	-0.11%