QQQ   312.83 (-3.49%)
AAPL   120.99 (-3.48%)
MSFT   228.99 (-2.37%)
FB   254.69 (-3.64%)
GOOGL   2,015.95 (-3.26%)
AMZN   3,057.16 (-3.24%)
TSLA   682.22 (-8.06%)
NVDA   532.30 (-8.22%)
BABA   240.18 (-4.06%)
CGC   33.21 (-6.71%)
GE   12.76 (-2.74%)
MU   88.12 (-4.76%)
NIO   46.81 (-9.74%)
AMD   82.42 (-5.20%)
T   28.63 (-2.55%)
F   11.76 (-4.16%)
ACB   10.82 (-7.04%)
DIS   190.98 (-3.31%)
BA   216.45 (-5.62%)
NFLX   546.70 (-1.21%)
BAC   35.93 (-1.24%)
QQQ   312.83 (-3.49%)
AAPL   120.99 (-3.48%)
MSFT   228.99 (-2.37%)
FB   254.69 (-3.64%)
GOOGL   2,015.95 (-3.26%)
AMZN   3,057.16 (-3.24%)
TSLA   682.22 (-8.06%)
NVDA   532.30 (-8.22%)
BABA   240.18 (-4.06%)
CGC   33.21 (-6.71%)
GE   12.76 (-2.74%)
MU   88.12 (-4.76%)
NIO   46.81 (-9.74%)
AMD   82.42 (-5.20%)
T   28.63 (-2.55%)
F   11.76 (-4.16%)
ACB   10.82 (-7.04%)
DIS   190.98 (-3.31%)
BA   216.45 (-5.62%)
NFLX   546.70 (-1.21%)
BAC   35.93 (-1.24%)
QQQ   312.83 (-3.49%)
AAPL   120.99 (-3.48%)
MSFT   228.99 (-2.37%)
FB   254.69 (-3.64%)
GOOGL   2,015.95 (-3.26%)
AMZN   3,057.16 (-3.24%)
TSLA   682.22 (-8.06%)
NVDA   532.30 (-8.22%)
BABA   240.18 (-4.06%)
CGC   33.21 (-6.71%)
GE   12.76 (-2.74%)
MU   88.12 (-4.76%)
NIO   46.81 (-9.74%)
AMD   82.42 (-5.20%)
T   28.63 (-2.55%)
F   11.76 (-4.16%)
ACB   10.82 (-7.04%)
DIS   190.98 (-3.31%)
BA   216.45 (-5.62%)
NFLX   546.70 (-1.21%)
BAC   35.93 (-1.24%)
QQQ   312.83 (-3.49%)
AAPL   120.99 (-3.48%)
MSFT   228.99 (-2.37%)
FB   254.69 (-3.64%)
GOOGL   2,015.95 (-3.26%)
AMZN   3,057.16 (-3.24%)
TSLA   682.22 (-8.06%)
NVDA   532.30 (-8.22%)
BABA   240.18 (-4.06%)
CGC   33.21 (-6.71%)
GE   12.76 (-2.74%)
MU   88.12 (-4.76%)
NIO   46.81 (-9.74%)
AMD   82.42 (-5.20%)
T   28.63 (-2.55%)
F   11.76 (-4.16%)
ACB   10.82 (-7.04%)
DIS   190.98 (-3.31%)
BA   216.45 (-5.62%)
NFLX   546.70 (-1.21%)
BAC   35.93 (-1.24%)
Log in
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

Options Chain

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

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$104.86$0.125Call0000
(+0)
0.466029
(+0.025602)
0.0337480
3/19/2021$102.86$0.125Call0000
(+0)
0.42996
(+0.02625)
0.0360060
3/19/2021$101.86$0.125Call0000
(+0)
0.411627
(+0.02608)
0.0376890
3/19/2021$100.86$0.125Call0007
(+0)
0.391634
(+0.025228)
0.0387860
3/19/2021$99.86$0.125Call0000
(+0)
0.372127
(+0.024763)
0.0403890
3/19/2021$98.86$0.125Call0000
(+0)
0.353131
(+0.025276)
0.0425820
3/19/2021$97.86$0.125Call0000
(+0)
0.333163
(+0.024705)
0.0446010
3/19/2021$96.86$0.125Call0009
(+0)
0.312642
(+0.02358)
0.0466970
3/19/2021$95.86$0.125Call0000
(+0)
0.292517
(+0.023767)
0.0495060
3/19/2021$94.86$0.125Call0006
(+0)
0.272109
(+0.023086)
0.0527220
3/19/2021$93.86$0.125Call00010
(+0)
0.251444
(+0.022722)
0.0564760
3/19/2021$92.86$0.125Call00029
(+0)
0.230714
(+0.022706)
0.0610730
3/19/2021$91.86$0.125Call0009
(+0)
0.20936
(+0.022226)
0.0663390
3/19/2021$90.86$0.025Call40017
(+0)
0.135303
(+0.016981)
0.0226731
3/19/2021$89.86$0.025Call00083
(+0)
0.117477
(+0.017868)
0.0268880
3/19/2021$88.86$0.025Call1440308
(+0)
0.097539
(+0.018437)
0.0308313
3/19/2021$87.86$0.075Call17013633
(+1)
0.095665
(+0.022158)
0.082693
3/19/2021$86.86$0.125Call761222
(-1)
0.081017
(+0.021447)
0.1445384
3/19/2021$85.86$0.300Call462125112
(+1)
0.073968
(+0.015499)
0.3057434
3/19/2021$84.86$0.775Call0000
(+0)
0.08024
(+0.012182)
0.5564570
3/19/2021$83.86$1.500Call00021
(+0)
0.089190.7760830
3/19/2021$82.86$2.375Call0000
(+0)
0.0957320.9299010
3/19/2021$81.86$3.750Call0000
(+0)
0.2083650.7903730
3/19/2021$80.86$4.750Call0000
(+0)
0.2432140.8170520
3/19/2021$79.86$5.750Call0000
(+0)
0.2787160.8370990
3/19/2021$78.86$6.850Call0001
(+0)
0.3343810.8361480
3/19/2021$77.86$7.750Call0000
(+0)
0.3507410.865820
3/19/2021$76.86$8.750Call0000
(+0)
0.3874320.8764240
3/19/2021$75.86$9.750Call0000
(+0)
0.422473
(+0.166813)
0.8858130
3/19/2021$74.86$10.750Call0000
(+0)
0.454539
(+0.12281)
0.8931750
3/19/2021$69.86$15.750Call0000
(+0)
0.6212770.919570
3/19/2021$64.86$20.750Call0000
(+0)
0.7997550.9361440
3/19/2021$59.86$25.750Call0000
(+0)
0.9939860.9472810
3/19/2021$54.86$30.750Call0000
(+0)
1.186460.9557760
3/19/2021$49.86$35.750Call0000
(+0)
1.392380.9623030
3/19/2021$104.86$19.450Put0000
(+0)
0
3/19/2021$102.86$17.450Put0000
(+0)
0
3/19/2021$101.86$16.450Put0000
(+0)
0
3/19/2021$100.86$15.450Put0000
(+0)
0
3/19/2021$99.86$14.450Put0000
(+0)
0
3/19/2021$98.86$13.250Put0000
(+0)
0
3/19/2021$97.86$12.450Put0000
(+0)
0
3/19/2021$96.86$11.300Put0000
(+0)
0
3/19/2021$95.86$10.450Put0001
(+0)
0
3/19/2021$94.86$9.450Put0000
(+0)
0
3/19/2021$93.86$8.450Put0000
(+0)
0
3/19/2021$92.86$7.450Put0000
(+0)
0
3/19/2021$91.86$6.500Put0000
(+0)
0
3/19/2021$90.86$5.750Put0000
(+0)
0
3/19/2021$89.86$4.750Put00014
(+0)
0
3/19/2021$88.86$3.750Put00039
(-1)
0
3/19/2021$87.86$3.175Put40045
(+0)
0.158286-0.7944551
3/19/2021$86.86$1.950Put42043
(-4)
0.086085
(+0.026089)
-0.8388984
3/19/2021$85.86$1.125Put10159
(+0)
0.077637
(+0.01876)
-0.6857851
3/19/2021$84.86$0.575Put400104
(+5)
0.080811
(+0.008975)
-0.4480551
3/19/2021$83.86$0.350Put3009
(+0)
0.098452
(+0.008476)
-0.2726553
3/19/2021$82.86$0.175Put3008
(+1)
0.105957
(-0.007727)
-0.150713
3/19/2021$81.86$0.150Put0009
(+0)
0.131348
(-0.010126)
-0.1109820
3/19/2021$80.86$0.125Put0001
(+0)
0.15332
(-0.016546)
-0.0836610
3/19/2021$79.86$0.125Put0003
(+0)
0.182617
(-0.015611)
-0.0726170
3/19/2021$78.86$0.125Put0002
(+0)
0.210938
(-0.013044)
-0.0633590
3/19/2021$77.86$0.125Put0002
(+0)
0.237305
(-0.011303)
-0.057420
3/19/2021$76.86$0.125Put0003
(+0)
0.263281
(-0.011112)
-0.0521830
3/19/2021$75.86$0.125Put00061
(+0)
0.289062
(-0.011124)
-0.0475450
3/19/2021$74.86$0.125Put0001
(+0)
0.316406
(-0.010203)
-0.0442130
3/19/2021$69.86$0.125Put0001
(+0)
0.455273
(-0.007733)
-0.0318860
3/19/2021$64.86$0.125Put0000
(+0)
0.600911
(-0.002556)
-0.0248010
3/19/2021$59.86$0.125Put0000
(+0)
0.74408
(+0.001334)
-0.0201250
3/19/2021$54.86$0.125Put0000
(+0)
0.901703
(+0.004315)
-0.0168440
3/19/2021$49.86$0.125Put0000
(+0)
1.07371
(+0.009616)
-0.0142390
End-of-day options data provided by Trade Alert and Intrinio.

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

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.