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

72.53 +0.23 +0.32%

15/02 - Closed. Currency in USD

After Hours

72.46

-0.07

-0.10%

8:29:43 - Real-time Data

Type: ETF

Market: United States

Issuer: Vanguard

Asset Class: Bond

Volume: 6,131,695
Bid/Ask: 0.00 / 0.00
Day's Range: 72.46 - 72.68

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

Feb 12, 2025 21:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.2	9.8	0	63.00	0.03	0%	0	0.05	0
BND Call 63.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20250221\|63.00C Delta0.9603 Imp Vol0.4904 Bid8.2 Gamma0.0154 Theoretical9 Ask9.8 Theta-0.0309 Intrinsic Value8.87 Volume0 Vega0.0096 Time Value-8.87 Open Interest0 Rho0.0148 Delta / Theta-31.1095 BND Put 63.00 Exp: Feb 21, 2025 Last: 0.03 Chg.: 0% SymbolBND\|20250221\|63.00P Delta-0.0154 Imp Vol0.396 Bid0 Gamma0.0087 Theoretical0.03 Ask0.05 Theta-0.0095 Intrinsic Value-8.87 Volume0 Vega0.0044 Time Value8.9 Open Interest21 Rho-0.0003 Delta / Theta1.6162
0	0%	7.6	8.7	0	64.00	0	0%	0	0.05	0
BND Call 64.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20250221\|64.00C Delta0.918 Imp Vol0.5502 Bid7.6 Gamma0.0243 Theoretical8.15 Ask8.7 Theta-0.0567 Intrinsic Value7.87 Volume0 Vega0.017 Time Value-7.87 Open Interest0 Rho0.0143 Delta / Theta-16.2005 BND Put 64.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20250221\|64.00P Delta-0.017 Imp Vol0.355 Bid0 Gamma0.0105 Theoretical0.03 Ask0.05 Theta-0.0093 Intrinsic Value-7.87 Volume0 Vega0.0048 Time Value7.87 Open Interest0 Rho-0.0003 Delta / Theta1.8311
7.4	0%	6.2	7.8	0	65.00	0	0%	0	0.05	0
BND Call 65.00 Exp: Feb 21, 2025 Last: 7.4 Chg.: 0% SymbolBND\|20250221\|65.00C Delta0.9526 Imp Vol0.392 Bid6.2 Gamma0.0222 Theoretical7 Ask7.8 Theta-0.029 Intrinsic Value6.87 Volume0 Vega0.0111 Time Value0.53 Open Interest0 Rho0.0152 Delta / Theta-32.7991 BND Put 65.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20250221\|65.00P Delta-0.019 Imp Vol0.3141 Bid0 Gamma0.0131 Theoretical0.03 Ask0.05 Theta-0.009 Intrinsic Value-6.87 Volume0 Vega0.0052 Time Value6.87 Open Interest0 Rho-0.0003 Delta / Theta2.1069
					71.87	Price @ Feb 12, 2025 21:20 GMT
0.25	-46.81%	0.15	0.35	2	72.00	0.15	0%	0.15	0.3	0
BND Call 72.00 Exp: Feb 21, 2025 Last: 0.25 Chg.: -46.81% SymbolBND\|20250221\|72.00C Delta0.4574 Imp Vol0.0641 Bid0.15 Gamma0.5484 Theoretical0.25 Ask0.35 Theta-0.0187 Intrinsic Value-0.13 Volume2 Vega0.0447 Time Value0.38 Open Interest209 Rho0.008 Delta / Theta-24.519 BND Put 72.00 Exp: Feb 21, 2025 Last: 0.15 Chg.: 0% SymbolBND\|20250221\|72.00P Delta-0.598 Imp Vol0.0387 Bid0.15 Gamma0.9208 Theoretical0.23 Ask0.3 Theta-0.0068 Intrinsic Value0.13 Volume0 Vega0.0429 Time Value0.02 Open Interest48 Rho-0.0073 Delta / Theta88.3759
0.1	100%	0	0.15	204	73.00	1.15	53.33%	0	1.65	3
BND Call 73.00 Exp: Feb 21, 2025 Last: 0.1 Chg.: 100% SymbolBND\|20250221\|73.00C Delta0.1695 Imp Vol0.0986 Bid0 Gamma0.227 Theoretical0.1 Ask0.15 Theta-0.0166 Intrinsic Value-1.13 Volume204 Vega0.0285 Time Value1.23 Open Interest188 Rho0.003 Delta / Theta-10.2006 BND Put 73.00 Exp: Feb 21, 2025 Last: 1.15 Chg.: 53.33% SymbolBND\|20250221\|73.00P Delta-0.9191 Imp Vol0.0777 Bid0 Gamma0.1808 Theoretical1.15 Ask1.65 Theta-0.0048 Intrinsic Value1.13 Volume3 Vega0.016 Time Value0.02 Open Interest4 Rho-0.006 Delta / Theta189.8583
0.05	0%	0	0.05	0	74.00	0	0%	1.35	2.95	0
BND Call 74.00 Exp: Feb 21, 2025 Last: 0.05 Chg.: 0% SymbolBND\|20250221\|74.00C Delta0.049 Imp Vol0.1092 Bid0 Gamma0.0823 Theoretical0.02 Ask0.05 Theta-0.0072 Intrinsic Value-2.13 Volume0 Vega0.0115 Time Value2.18 Open Interest125 Rho0.0009 Delta / Theta-6.767 BND Put 74.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolBND\|20250221\|74.00P Delta-0.9467 Imp Vol0.1243 Bid1.35 Gamma0.1664 Theoretical2.15 Ask2.95 Theta-0.006 Intrinsic Value2.13 Volume0 Vega0.0116 Time Value-2.13 Open Interest0 Rho-0.0059 Delta / Theta158.395

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	6,061.33	-51.86	-0.85%
Nikkei 225	39,164.50	-311.00	-0.79%
Shanghai	3,346.72	+14.24	+0.43%
US 500	6,114.9	-0.2	0.00%
US Tech 100	22,122.3	+91.6	+0.42%
DAX	22,513.42	-98.60	-0.44%
Dollar Index	106.58	-0.64	-0.60%

Crude Oil WTI	70.71	-0.55	-0.77%
Brent Oil	74.74	-0.28	-0.37%
Natural Gas	3.725	+0.097	+2.76%
Gold	2,900.70	-44.70	-1.52%
Silver	32.855	+0.129	+0.40%
US Soybeans	1,036.00	+6.00	+0.58%
Copper	4.6645	-0.1135	-2.30%

Philippines 2Y	5.550	0.000	0.00%
Philippines 10Y	6.060	0.000	0.00%
Philippines 20Y	6.280	0.000	0.00%
U.S. 2Y	4.260	-0.048	-1.16%
U.S. 10Y	4.477	-0.055	-1.32%
U.S. 30Y	4.698	-0.042	-0.84%
Germany 10Y	2.4230	+0.0040	+0.00%

Alphabet C	186.87	-1.01	-0.54%
Golden Haven	2,300.00	0.00	0.00%
Anheuser Busch ADR	53.12	0.00	0.00%
Booking	5,044.40	+35.70	+0.71%
Apple	244.60	+3.07	+1.27%
Alibaba ADR	124.73	+5.19	+4.34%
Tesla	355.84	-0.10	-0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Vanguard Total Bo.	72.53	+0.23	+0.32%