Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BND
Vanguard Total Bond Market
stock NASDAQ ETF

At Close
Jul 2, 2026 3:59:59 PM EDT
73.10USD+0.055%(+0.04)7,628,300
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:25:30 AM EDT
73.04USD-0.027%(-0.02)966
After-hours
Jul 2, 2026 4:51:30 PM EDT
73.29USD+0.260%(+0.19)239,363
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5035711306


BND Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

BND Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

BND Sep 18, 2026 Exp. - Max Pain @ $72.00

Puts
Calls


BND Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
84 C00%0BND260918C00084000
83 C0.100%2202-05BND260918C00083000
82 C00%0BND260918C00082000
81 C0.05-37.50%2303-23BND260918C00081000
80 C0.060%1103-12BND260918C00080000
79 C00%0BND260918C00079000
78 C0.08-20.00%303403-10BND260918C00078000
77 C0.060.00%12805-05BND260918C00077000
76 C0.05-37.50%32606-16BND260918C00076000
75 C0.080.00%117707-01BND260918C00075000
74 C0.33-23.26%128606-30BND260918C00074000
73 C0.71-33.64%12707-01BND260918C00073000
72 C1.42-11.80%31706-05BND260918C00072000
71 C00%0BND260918C00071000
70 C2.74-28.65%1305-19BND260918C00070000
69 C00%0BND260918C00069000
68 C00%0BND260918C00068000
67 C6.700%2005-01BND260918C00067000
66 C00%0BND260918C00066000
65 C8.60+2.38%2205-01BND260918C00065000
64 C9.890%1103-18BND260918C00064000
Puts
StrikePriceChangeVolOILastContract Name
84 P00%0BND260918P00084000
83 P00%0BND260918P00083000
82 P00%0BND260918P00082000
81 P00%0BND260918P00081000
80 P00%0BND260918P00080000
79 P00%0BND260918P00079000
78 P00%0BND260918P00078000
77 P00%0BND260918P00077000
76 P00%0BND260918P00076000
75 P1.60+7.38%3804-23BND260918P00075000
74 P1.55-12.43%2303-31BND260918P00074000
73 P0.70-14.63%1606-02BND260918P00073000
72 P0.42+5.00%21806-03BND260918P00072000
71 P0.05+400.00%12906-30BND260918P00071000
70 P0.15+50.00%1606-10BND260918P00070000
69 P0.150.00%822205-27BND260918P00069000
68 P0.13-38.10%1606-08BND260918P00068000
67 P0.100%1106-02BND260918P00067000
66 P0.05-50.00%1306-04BND260918P00066000
65 P0.05-50.00%1906-02BND260918P00065000
64 P0.05-64.29%1606-04BND260918P00064000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC