Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BND (VANGUARD TTL BOND MKTETF)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BND  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

71.67 
 VANGUARD TTL BOND MKTETF       CHANGE

0.08 
 HIGH 71.69   LOW 71.53   DIVIDEND DATE 2017-09-01 
 OPEN 71.57   CLOSE 71.59   DIVIDEND AMOUNT 0.17 
 BID 0.00   ASK 0.00   YIELD 2.52 
 VOLUME 4,017,474   SPLIT DATE     DATE/TIME: 2024-05-24 
 OPTION VOLUME 44   IMPLIED VOLATILITY 0.05   HISTORICAL VOL  0.06 
Data used in the screeners below are delayed from May 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BND  71.35    BND  May 17 '24  70.00  1.50  0.15  0.21%    0.11  0
 BND  71.35    BND  Jun 21 '24  69.00  2.69  0.34  0.48%    0.11  1
 BND  71.35    BND  Jun 21 '24  70.00  1.80  0.45  0.63%    0.09  1
 BND  71.35    BND  Sep 20 '24  69.00  3.30  0.95  1.33%    0.08  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BND  Sep 20 '24  72.00   C  1.05    BND  Sep 20 '24  72.00   P  1.81    2.86  0.65
 BND  Sep 20 '24  70.00   C  2.45    BND  Sep 20 '24  70.00   P  0.65    3.10  1.35
 BND  Jun 21 '24  70.00   C  1.80    BND  Jun 21 '24  70.00   P  0.17    1.98  1.35
 BND  Sep 20 '24  69.00   C  3.30    BND  Sep 20 '24  69.00   P  0.23    3.52  2.35
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BND  Jun 21 '24  74.00   P  4.20    BND  Jun 21 '24  72.00   P  0.78    3.43  2.00
 BND  Jun 21 '24  74.00   P  4.20    BND  Jun 21 '24  71.00   P  0.32    3.88  3.00
 BND  Jun 21 '24  74.00   P  4.20    BND  Jun 21 '24  73.00   P  1.70    2.50  1.00
 BND  Jun 21 '24  74.00   P  4.20    BND  Jun 21 '24  70.00   P  0.17    4.03  4.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BND  Jun 21 '24  69.00   C  2.69    BND  Jun 21 '24  71.00   C  0.75    1.94  2.00
 BND  Jun 21 '24  69.00   C  2.69    BND  Jun 21 '24  72.00   C  0.35    2.34  3.00
 BND  Jun 21 '24  69.00   C  2.69    BND  Jun 21 '24  73.00   C  0.12    2.56  4.00
 BND  Jun 21 '24  70.00   C  1.80    BND  Jun 21 '24  71.00   C  0.75    1.05  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BND  Jun 21 '24  73.00   C  0.12    BND  Jun 21 '24  71.00   C  0.75    -0.62  2.00
 BND  Jun 21 '24  72.00   C  0.35    BND  Jun 21 '24  71.00   C  0.75    -0.40  1.00
 BND  Dec 20 '24  73.00   C  1.20    BND  Dec 20 '24  70.00   C  3.05    -1.85  3.00
 BND  Dec 20 '24  71.00   C  2.33    BND  Dec 20 '24  70.00   C  3.05    -0.72  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BND  May 17 '24  69.00   P  0.12    BND  May 17 '24  71.00   P  0.15    -0.02  2.00
 BND  Jun 21 '24  70.00   P  0.17    BND  Jun 21 '24  72.00   P  0.78    -0.60  2.00
 BND  Sep 20 '24  70.00   P  0.65    BND  Sep 20 '24  73.00   P  1.73    -1.08  3.00
 BND  Jun 21 '24  70.00   P  0.17    BND  Jun 21 '24  71.00   P  0.32    -0.15  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BND  May 17 '24  70.00   C  1.50    BND  Dec 20 '24  70.00   C  3.05    -1.55  7
 BND  Jun 21 '24  70.00   C  1.80    BND  Dec 20 '24  70.00   C  3.05    -1.25  6
 BND  May 17 '24  70.00   C  1.50    BND  Sep 20 '24  70.00   C  2.45    -0.95  4
 BND  May 17 '24  71.00   C  0.65    BND  Jun 21 '24  71.00   C  0.75    -0.10  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BND  May 17 '24  69.00   P  0.12    BND  Sep 20 '24  69.00   P  0.23    -0.10  4
 BND  May 17 '24  69.00   P  0.12    BND  Dec 20 '24  69.00   P  0.70    -0.57  7
 BND  Sep 20 '24  70.00   P  0.65    BND  Dec 20 '24  70.00   P  0.62    0.03  3
 BND  May 17 '24  71.00   P  0.15    BND  Jun 21 '24  71.00   P  0.32    -0.17  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.