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

73.45 +0.13 +0.18%

03:59:59 - Closed. Currency in USD

After Hours

73.48

+0.03

+0.04%

7:57:31 - Real-time Data

Type: ETF

Market: United States

Issuer: Vanguard

Asset Class: Bond

Volume: 6,937,184
Bid/Ask: 0.00 / 0.00
Day's Range: 73.27 - 73.56

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 31, 2025 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11.2	11.7	0	62.00	0.05	0%	0	0.05	0
BND Call 62.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|62.00C Delta0.9414 Imp Vol0.5207 Bid11.2 Gamma0.0141 Theoretical11.7 Ask11.7 Theta-0.0326 Intrinsic Value11.45 Volume0 Vega0.0184 Time Value-11.45 Open Interest0 Rho0.0267 Delta / Theta-28.8812 BND Put 62.00 Exp: Apr 17, 2025 Last: 0.05 Chg.: 0% SymbolBND\|20250417\|62.00P Delta-0.0124 Imp Vol0.3575 Bid0 Gamma0.0057 Theoretical0.03 Ask0.05 Theta-0.0053 Intrinsic Value-11.45 Volume0 Vega0.0051 Time Value11.5 Open Interest1 Rho-0.0004 Delta / Theta2.3496
0	0%	10.1	10.5	0	63.00	0	0%	0	0.05	0
BND Call 63.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|63.00C Delta0.9918 Imp Vol0.2986 Bid10.1 Gamma0.0044 Theoretical10.5 Ask10.5 Theta-0.0078 Intrinsic Value10.45 Volume0 Vega0.0033 Time Value-10.45 Open Interest0 Rho0.029 Delta / Theta-126.6166 BND Put 63.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|63.00P Delta-0.0134 Imp Vol0.328 Bid0 Gamma0.0066 Theoretical0.03 Ask0.05 Theta-0.0052 Intrinsic Value-10.45 Volume0 Vega0.0055 Time Value10.45 Open Interest0 Rho-0.0004 Delta / Theta2.5923
0	0%	9	9.8	0	64.00	0	0%	0	0.05	0
BND Call 64.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|64.00C Delta0.915 Imp Vol0.485 Bid9 Gamma0.0201 Theoretical9.8 Ask9.8 Theta-0.0395 Intrinsic Value9.45 Volume0 Vega0.0245 Time Value-9.45 Open Interest0 Rho0.0267 Delta / Theta-23.1716 BND Put 64.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|64.00P Delta-0.0146 Imp Vol0.2986 Bid0 Gamma0.0078 Theoretical0.03 Ask0.05 Theta-0.0051 Intrinsic Value-9.45 Volume0 Vega0.0059 Time Value9.45 Open Interest0 Rho-0.0005 Delta / Theta2.8858
					73.45	Price @ Mar 31, 2025 19:58 GMT
0.09	-10%	0.05	0.2	11	74.00	0.92	1.1%	0.7	1.05	11
BND Call 74.00 Exp: Apr 17, 2025 Last: 0.09 Chg.: -10% SymbolBND\|20250417\|74.00C Delta0.2327 Imp Vol0.042 Bid0.05 Gamma0.459 Theoretical0.09 Ask0.2 Theta-0.0074 Intrinsic Value-0.55 Volume11 Vega0.0484 Time Value0.64 Open Interest112 Rho0.0079 Delta / Theta-31.3818 BND Put 74.00 Exp: Apr 17, 2025 Last: 0.92 Chg.: 1.1% SymbolBND\|20250417\|74.00P Delta-0.6299 Imp Vol0.0996 Bid0.7 Gamma0.245 Theoretical0.92 Ask1.05 Theta-0.0144 Intrinsic Value0.55 Volume11 Vega0.0594 Time Value0.37 Open Interest2 Rho-0.0161 Delta / Theta43.6007
0.05	0%	0	0.05	8	75.00	0	0%	1.25	2.45	0
BND Call 75.00 Exp: Apr 17, 2025 Last: 0.05 Chg.: 0% SymbolBND\|20250417\|75.00C Delta0.0956 Imp Vol0.0708 Bid0 Gamma0.1514 Theoretical0.05 Ask0.05 Theta-0.0062 Intrinsic Value-1.55 Volume8 Vega0.0269 Time Value1.6 Open Interest17 Rho0.0032 Delta / Theta-15.4503 BND Put 75.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|75.00P Delta-0.754 Imp Vol0.1403 Bid1.25 Gamma0.1455 Theoretical1.85 Ask2.45 Theta-0.0171 Intrinsic Value1.55 Volume0 Vega0.0494 Time Value-1.55 Open Interest0 Rho-0.0177 Delta / Theta44.0025
0.05	0%	0	0.05	0	76.00	0	0%	2.2	3.4	0
BND Call 76.00 Exp: Apr 17, 2025 Last: 0.05 Chg.: 0% SymbolBND\|20250417\|76.00C Delta0.0434 Imp Vol0.0897 Bid0 Gamma0.0647 Theoretical0.03 Ask0.05 Theta-0.0041 Intrinsic Value-2.55 Volume0 Vega0.0146 Time Value2.6 Open Interest22 Rho0.0015 Delta / Theta-10.5538 BND Put 76.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolBND\|20250417\|76.00P Delta-0.8185 Imp Vol0.1739 Bid2.2 Gamma0.0985 Theoretical2.8 Ask3.4 Theta-0.0177 Intrinsic Value2.55 Volume0 Vega0.0414 Time Value-2.55 Open Interest0 Rho-0.0186 Delta / Theta46.165

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,180.72	+0.00	+0.00%
Nikkei 225	35,856.00	+238.44	+0.67%
Shanghai	3,354.30	+18.55	+0.56%
US 500	5,589.3	-22.6	-0.40%
US Tech 100	19,174.4	-104.0	-0.54%
DAX	22,163.49	-298.03	-1.33%
Dollar Index	103.807	-0.076	-0.07%

Crude Oil WTI	71.64	+0.16	+0.22%
Brent Oil	74.93	+0.16	+0.21%
Natural Gas	4.135	+0.006	+0.15%
Gold	3,168.24	+17.94	+0.57%
Silver	34.773	+0.162	+0.47%
US Soybeans	1,014.13	+0.13	+0.01%
Copper	5.0810	+0.0280	+0.55%

Philippines 2Y	5.807	+0.000	+0.00%
Philippines 10Y	6.203	+0.000	+0.00%
Philippines 20Y	6.496	+0.000	+0.00%
U.S. 2Y	3.891	-0.021	-0.54%
U.S. 10Y	4.209	-0.036	-0.85%
U.S. 30Y	4.577	-0.037	-0.80%
Germany 10Y	2.7270	-0.0050	-0.18%

Alphabet C	156.23	+0.17	+0.11%
Golden Haven	2,340.00	0.00	0.00%
Anheuser Busch ADR	61.56	-0.48	-0.77%
Booking	4,606.91	-27.33	-0.59%
Apple	222.13	+4.23	+1.94%
Alibaba ADR	132.23	-0.20	-0.15%
Tesla	259.16	-4.39	-1.67%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Vanguard Total Bo.	73.45	+0.13	+0.18%