Vanguard Long-Term Bond Fund (BLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLV240621C00060000 | 2023-11-06 2:13PM EDT | 60.00 | 7.07 | 12.20 | 12.50 | 0.00 | - | 1 | 0 | 100.00% |
| BLV240621C00062000 | 2024-02-14 3:53PM EDT | 62.00 | 8.90 | 4.40 | 13.40 | 0.00 | - | 1 | 0 | 213.77% |
| BLV240621C00064000 | 2024-02-13 2:34PM EDT | 64.00 | 6.99 | 3.00 | 12.00 | 0.00 | - | 1 | 0 | 209.81% |
| BLV240621C00065000 | 2024-02-13 2:34PM EDT | 65.00 | 6.06 | 2.10 | 11.00 | 0.00 | - | 2 | 0 | 197.66% |
| BLV240621C00066000 | 2024-01-30 4:58PM EDT | 66.00 | 7.40 | 5.50 | 6.00 | 0.00 | - | 10 | 2 | 0.00% |
| BLV240621C00067000 | 2024-01-29 1:00PM EDT | 67.00 | 6.05 | 4.50 | 4.90 | 0.00 | - | 1 | 4 | 0.00% |
| BLV240621C00068000 | 2024-03-11 3:45PM EDT | 68.00 | 5.18 | 2.15 | 2.45 | 0.00 | - | 1 | 9 | 0.00% |
| BLV240621C00069000 | 2024-05-08 10:26AM EDT | 69.00 | 1.40 | 1.45 | 1.75 | 0.00 | - | 1 | 2 | 0.00% |
| BLV240621C00070000 | 2024-06-11 1:02PM EDT | 70.00 | 0.70 | 0.15 | 6.00 | 0.00 | - | 1 | 20 | 51.42% |
| BLV240621C00071000 | 2024-06-14 10:40AM EDT | 71.00 | 1.35 | 1.05 | 1.35 | +0.80 | +145.45% | 2 | 19 | 18.99% |
| BLV240621C00072000 | 2024-06-14 12:58PM EDT | 72.00 | 0.40 | 0.35 | 0.55 | +0.29 | +263.64% | 2 | 189 | 14.11% |
| BLV240621C00073000 | 2024-06-14 11:30AM EDT | 73.00 | 0.15 | 0.00 | 0.25 | +0.02 | +15.38% | 10 | 53 | 16.41% |
| BLV240621C00074000 | 2024-05-07 12:05PM EDT | 74.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 24.32% |
| BLV240621C00075000 | 2024-06-04 9:31AM EDT | 75.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 29.15% |
| BLV240621C00076000 | 2024-06-06 9:30AM EDT | 76.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 37.99% |
| BLV240621C00077000 | 2024-02-13 2:25PM EDT | 77.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 3 | 30 | 44.14% |
| BLV240621C00078000 | 2024-03-07 12:40PM EDT | 78.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLV240621P00060000 | 2024-01-04 11:32AM EDT | 60.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 83.59% |
| BLV240621P00062000 | 2024-04-26 1:15PM EDT | 62.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 71.09% |
| BLV240621P00063000 | 2023-12-20 10:44AM EDT | 63.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 5 | 0 | 87.50% |
| BLV240621P00064000 | 2024-01-04 11:36AM EDT | 64.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 3 | 0 | 72.36% |
| BLV240621P00065000 | 2024-06-14 10:55AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 50.00% |
| BLV240621P00066000 | 2024-06-12 3:38PM EDT | 66.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 55.08% |
| BLV240621P00067000 | 2024-06-14 11:50AM EDT | 67.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 3 | 45.12% |
| BLV240621P00068000 | 2024-06-13 9:30AM EDT | 68.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 40.92% |
| BLV240621P00069000 | 2024-06-14 10:21AM EDT | 69.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 4 | 49 | 31.25% |
| BLV240621P00070000 | 2024-06-14 12:32PM EDT | 70.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 10 | 23.88% |
| BLV240621P00071000 | 2024-06-13 1:06PM EDT | 71.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 5 | 14.06% |
| BLV240621P00072000 | 2024-06-14 2:12PM EDT | 72.00 | 0.37 | 0.30 | 0.85 | -0.64 | -63.37% | 1 | 17 | 23.88% |
| BLV240621P00073000 | 2024-04-19 2:24PM EDT | 73.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.