NASDAQ:BND

Vanguard Total Bond Market Index Fund ETF Shares Options Chain and Prices

$85.20

-0.75 (-0.87 %)

(As of 02/25/2021 12:00 AM ET)

Add

Today's Range

$84.92

Now: $85.20▼

$85.66

50-Day Range

$85.95

MA: $87.07▼

$87.58

52-Week Range

$76.49

Now: $85.20▼

$89.59

Volume9.96 million shs

Average Volume5.62 million shs

Market Capitalization$70.30 billion

P/E RatioN/A

Dividend Yield2.39%

BetaN/A

Vanguard Total Bond Market Index Fund ETF Shares (NASDAQ:BND) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/19/2021	$104.86	$0.125	Call	0	0	0	0 (+0)	0.466029 (+0.025602)	0.033748	0
3/19/2021	$102.86	$0.125	Call	0	0	0	0 (+0)	0.42996 (+0.02625)	0.036006	0
3/19/2021	$101.86	$0.125	Call	0	0	0	0 (+0)	0.411627 (+0.02608)	0.037689	0
3/19/2021	$100.86	$0.125	Call	0	0	0	7 (+0)	0.391634 (+0.025228)	0.038786	0
3/19/2021	$99.86	$0.125	Call	0	0	0	0 (+0)	0.372127 (+0.024763)	0.040389	0
3/19/2021	$98.86	$0.125	Call	0	0	0	0 (+0)	0.353131 (+0.025276)	0.042582	0
3/19/2021	$97.86	$0.125	Call	0	0	0	0 (+0)	0.333163 (+0.024705)	0.044601	0
3/19/2021	$96.86	$0.125	Call	0	0	0	9 (+0)	0.312642 (+0.02358)	0.046697	0
3/19/2021	$95.86	$0.125	Call	0	0	0	0 (+0)	0.292517 (+0.023767)	0.049506	0
3/19/2021	$94.86	$0.125	Call	0	0	0	6 (+0)	0.272109 (+0.023086)	0.052722	0

3/19/2021	$93.86	$0.125	Call	0	0	0	10 (+0)	0.251444 (+0.022722)	0.056476	0
3/19/2021	$92.86	$0.125	Call	0	0	0	29 (+0)	0.230714 (+0.022706)	0.061073	0
3/19/2021	$91.86	$0.125	Call	0	0	0	9 (+0)	0.20936 (+0.022226)	0.066339	0
3/19/2021	$90.86	$0.025	Call	4	0	0	17 (+0)	0.135303 (+0.016981)	0.022673	1
3/19/2021	$89.86	$0.025	Call	0	0	0	83 (+0)	0.117477 (+0.017868)	0.026888	0
3/19/2021	$88.86	$0.025	Call	14	4	0	308 (+0)	0.097539 (+0.018437)	0.030831	3
3/19/2021	$87.86	$0.075	Call	17	0	13	633 (+1)	0.095665 (+0.022158)	0.08269	3
3/19/2021	$86.86	$0.125	Call	7	6	1	222 (-1)	0.081017 (+0.021447)	0.144538	4
3/19/2021	$85.86	$0.300	Call	46	21	25	112 (+1)	0.073968 (+0.015499)	0.305743	4
3/19/2021	$84.86	$0.775	Call	0	0	0	0 (+0)	0.08024 (+0.012182)	0.556457	0
3/19/2021	$83.86	$1.500	Call	0	0	0	21 (+0)	0.08919	0.776083	0
3/19/2021	$82.86	$2.375	Call	0	0	0	0 (+0)	0.095732	0.929901	0
3/19/2021	$81.86	$3.750	Call	0	0	0	0 (+0)	0.208365	0.790373	0
3/19/2021	$80.86	$4.750	Call	0	0	0	0 (+0)	0.243214	0.817052	0
3/19/2021	$79.86	$5.750	Call	0	0	0	0 (+0)	0.278716	0.837099	0
3/19/2021	$78.86	$6.850	Call	0	0	0	1 (+0)	0.334381	0.836148	0
3/19/2021	$77.86	$7.750	Call	0	0	0	0 (+0)	0.350741	0.86582	0
3/19/2021	$76.86	$8.750	Call	0	0	0	0 (+0)	0.387432	0.876424	0
3/19/2021	$75.86	$9.750	Call	0	0	0	0 (+0)	0.422473 (+0.166813)	0.885813	0
3/19/2021	$74.86	$10.750	Call	0	0	0	0 (+0)	0.454539 (+0.12281)	0.893175	0
3/19/2021	$69.86	$15.750	Call	0	0	0	0 (+0)	0.621277	0.91957	0
3/19/2021	$64.86	$20.750	Call	0	0	0	0 (+0)	0.799755	0.936144	0
3/19/2021	$59.86	$25.750	Call	0	0	0	0 (+0)	0.993986	0.947281	0
3/19/2021	$54.86	$30.750	Call	0	0	0	0 (+0)	1.18646	0.955776	0
3/19/2021	$49.86	$35.750	Call	0	0	0	0 (+0)	1.39238	0.962303	0
3/19/2021	$104.86	$19.450	Put	0	0	0	0 (+0)			0
3/19/2021	$102.86	$17.450	Put	0	0	0	0 (+0)			0
3/19/2021	$101.86	$16.450	Put	0	0	0	0 (+0)			0
3/19/2021	$100.86	$15.450	Put	0	0	0	0 (+0)			0
3/19/2021	$99.86	$14.450	Put	0	0	0	0 (+0)			0
3/19/2021	$98.86	$13.250	Put	0	0	0	0 (+0)			0
3/19/2021	$97.86	$12.450	Put	0	0	0	0 (+0)			0
3/19/2021	$96.86	$11.300	Put	0	0	0	0 (+0)			0
3/19/2021	$95.86	$10.450	Put	0	0	0	1 (+0)			0
3/19/2021	$94.86	$9.450	Put	0	0	0	0 (+0)			0
3/19/2021	$93.86	$8.450	Put	0	0	0	0 (+0)			0
3/19/2021	$92.86	$7.450	Put	0	0	0	0 (+0)			0
3/19/2021	$91.86	$6.500	Put	0	0	0	0 (+0)			0
3/19/2021	$90.86	$5.750	Put	0	0	0	0 (+0)			0
3/19/2021	$89.86	$4.750	Put	0	0	0	14 (+0)			0
3/19/2021	$88.86	$3.750	Put	0	0	0	39 (-1)			0
3/19/2021	$87.86	$3.175	Put	4	0	0	45 (+0)	0.158286	-0.794455	1
3/19/2021	$86.86	$1.950	Put	4	2	0	43 (-4)	0.086085 (+0.026089)	-0.838898	4
3/19/2021	$85.86	$1.125	Put	1	0	1	59 (+0)	0.077637 (+0.01876)	-0.685785	1
3/19/2021	$84.86	$0.575	Put	4	0	0	104 (+5)	0.080811 (+0.008975)	-0.448055	1
3/19/2021	$83.86	$0.350	Put	3	0	0	9 (+0)	0.098452 (+0.008476)	-0.272655	3
3/19/2021	$82.86	$0.175	Put	3	0	0	8 (+1)	0.105957 (-0.007727)	-0.15071	3
3/19/2021	$81.86	$0.150	Put	0	0	0	9 (+0)	0.131348 (-0.010126)	-0.110982	0
3/19/2021	$80.86	$0.125	Put	0	0	0	1 (+0)	0.15332 (-0.016546)	-0.083661	0
3/19/2021	$79.86	$0.125	Put	0	0	0	3 (+0)	0.182617 (-0.015611)	-0.072617	0
3/19/2021	$78.86	$0.125	Put	0	0	0	2 (+0)	0.210938 (-0.013044)	-0.063359	0
3/19/2021	$77.86	$0.125	Put	0	0	0	2 (+0)	0.237305 (-0.011303)	-0.05742	0
3/19/2021	$76.86	$0.125	Put	0	0	0	3 (+0)	0.263281 (-0.011112)	-0.052183	0
3/19/2021	$75.86	$0.125	Put	0	0	0	61 (+0)	0.289062 (-0.011124)	-0.047545	0
3/19/2021	$74.86	$0.125	Put	0	0	0	1 (+0)	0.316406 (-0.010203)	-0.044213	0
3/19/2021	$69.86	$0.125	Put	0	0	0	1 (+0)	0.455273 (-0.007733)	-0.031886	0
3/19/2021	$64.86	$0.125	Put	0	0	0	0 (+0)	0.600911 (-0.002556)	-0.024801	0
3/19/2021	$59.86	$0.125	Put	0	0	0	0 (+0)	0.74408 (+0.001334)	-0.020125	0
3/19/2021	$54.86	$0.125	Put	0	0	0	0 (+0)	0.901703 (+0.004315)	-0.016844	0
3/19/2021	$49.86	$0.125	Put	0	0	0	0 (+0)	1.07371 (+0.009616)	-0.014239	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/25/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Vanguard Total Bond Market Index Fund ETF Shares Options Chain and Prices

Adding

Adding

Adding Vanguard Total Bond Market Index Fund ETF Shares

Options Chain

Vanguard Total Bond Market Index Fund ETF Shares (NASDAQ:BND) Options Chain

30 Days of MarketBeat All Access for $1.00

Premium Research Tools

Market Data and Calendars

Investing Education and Resources