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)

2025-08-27 15:59:59 ET (Delayed)
Bid: 
73.77
Ask: 
73.81
Vol: 
5,373,203
Last: 
73.8
Change: 
+0.07 (+0.0949%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BND 71.000
2.17
+0
2.7
3.1
0
0.13
0.9821
0.0413
34
BND 72.000
1.53
+0
1.7
2.2
0
0.11
0.9511
0.1159
18
BND 73.000
0.85
-0.025
0.85
1
85
0.06
0.8277
0.357
268
BND 74.000
0.22
+0.045
0.15
0.25
4
0.04
0.3808
0.5159
302
BND 75.000
0.05
+0
0
0.05
0
0.04
0.107
0.1876
125
BND 76.000
0.03
+0
0
0.05
0
0.07
0.0435
0.0719
59
Fri Sep 19 2025
Strike
BND 71.000
BND 72.000
BND 73.000
BND 74.000
BND 75.000
BND 76.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BND 71.000
0.16
+0
0
0.1
0
0.1
-0.0493
0.0606
8
BND 72.000
0.15
+0
0
0.1
0
0.07
-0.0955
0.1284
36
BND 73.000
0.14
+0.015
0
0.3
3
0.06
-0.234
0.3284
684
BND 74.000
0.65
+0
0.35
0.6
0
0.04
-0.7224
0.5916
8
BND 75.000
1.58
-0.17
1.05
2.1
10
0.1
-0.9659
0.1209
11
BND 76.000
2.6
+0
1.7
2.65
0
0
-0.9922
0.0269
3
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.