Cboe Global Markets

BND - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Vanguard Total Bond Market ETF (bnd)

2025-05-27 15:59:59 ET (Delayed)
Bid: 
72.48
Ask: 
72.68
Vol: 
6,148,892
Last: 
72.53
Change: 
-0.02 (+-0.0276%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BND 70.000
2.45
+0
2.35
3.1
0
0.14
0.9686
0.066
2
BND 71.000
1.1
+0
1.4
2
0
0.1
0.8927
0.1821
19
BND 72.000
0.8
+0.225
0.45
0.85
2
0.05
0.6741
0.346
75
BND 73.000
0.2
+0.05
0.1
0.3
16
0.05
0.3196
0.3307
234
BND 74.000
0.01
-0.04
0
0.1
20
0.06
0.1062
0.1534
101
BND 75.000
0.01
-0.015
0
0.05
10
0.08
0.038
0.0596
231
Fri Jun 20 2025
Strike
BND 70.000
BND 71.000
BND 72.000
BND 73.000
BND 74.000
BND 75.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BND 70.000
0.03
-0.02
0
0.15
2
0.1
-0.0667
0.078
9
BND 71.000
0.25
+0
0
0.15
0
0.07
-0.1486
0.1679
521
BND 72.000
0.21
-0.165
0.15
0.4
1
0.06
-0.3606
0.3386
53
BND 73.000
0.77
+0
0.05
1.15
0
0
-0.7458
0.3675
16
BND 74.000
2.3
+0
1.2
2.2
0
0.07
-0.9524
0.1188
9
BND 75.000
2.62
+0
1.9
3.4
0
0
-0.9916
0.0251
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.