Vanguard Total Bond Market BND - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
63.00	9.80	10.60	0.00	10.20	0.00	0.00 %	0	0	-
64.00	8.90	9.80	0.00	9.35	0.00	0.00 %	0	0	-
65.00	7.90	10.50	10.50	9.20	0.00	0.00 %	0	0	-
66.00	4.90	8.80	0.00	6.85	0.00	0.00 %	0	0	-
67.00	5.90	6.60	0.00	6.25	0.00	0.00 %	0	0	-
68.00	2.90	7.30	5.55	5.10	0.00	0.00 %	0	20	-
69.00	2.45	4.60	0.00	3.525	0.00	0.00 %	0	0	-
70.00	1.90	3.80	3.10	2.85	0.00	0.00 %	0	2	-
71.00	2.00	2.65	1.30	2.325	0.00	0.00 %	0	6	-
72.00	0.85	1.70	1.25	1.275	0.00	0.00 %	0	21	-
73.00	0.15	0.70	0.40	0.425	-0.18	-31.03 %	10	220	3/11/2025
74.00	0.05	0.15	0.08	0.10	-0.02	-20.00 %	13	499	3/11/2025
75.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	207	-
76.00	0.01	0.05	0.01	0.03	0.00	0.00 %	0	73	-
77.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	381	-
78.00	0.07	0.05	0.07	0.06	0.00	0.00 %	0	217	-
79.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	453	-
80.00	0.10	0.05	0.10	0.075	0.00	0.00 %	0	231	-
81.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	232	-
82.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	234	-

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
63.00	0.01	0.05	0.01	0.03	0.00	0.00 %	0	0	-
64.00	0.01	0.05	0.01	0.03	0.00	0.00 %	0	4	-
65.00	0.01	0.05	0.01	0.03	0.00	0.00 %	0	2	-
66.00	0.00	0.05	0.00	0.00	0.00	0.00 %	0	0	-
67.00	0.00	0.05	0.00	0.00	0.00	0.00 %	0	0	-
68.00	0.00	0.05	0.00	0.00	0.00	0.00 %	0	0	-
69.00	0.06	0.05	0.06	0.055	0.00	0.00 %	0	7	-
70.00	0.04	0.05	0.04	0.045	0.00	0.00 %	0	11	-
71.00	0.02	0.05	0.02	0.035	0.00	0.00 %	0	19	-
72.00	0.04	0.10	0.05	0.07	0.01	25.00 %	4	18	3/11/2025
73.00	0.10	0.25	0.17	0.175	0.05	41.67 %	2	132	3/11/2025
74.00	0.60	1.25	1.07	0.925	0.00	0.00 %	0	1	-
75.00	1.30	2.55	2.46	1.925	0.00	0.00 %	0	0	-
76.00	2.30	3.50	2.00	2.90	0.00	0.00 %	0	0	-
77.00	3.50	4.20	3.63	3.85	-0.59	-13.98 %	2	0	3/11/2025
78.00	4.30	5.20	0.00	4.75	0.00	0.00 %	0	0	-
79.00	5.50	6.20	5.68	5.85	-0.05	-0.87 %	1	1	3/11/2025
80.00	6.30	7.30	6.68	6.80	0.00	0.00 %	0	0	-
81.00	5.60	9.40	0.00	7.50	0.00	0.00 %	0	0	-
82.00	8.20	10.80	0.00	9.50	0.00	0.00 %	0	0	-

Symbol	Price	Vol.
RAYRaytech Holding Ltd	$ 1.69 (94.25%)	103.92M
TSVT2seventy bio Inc	$ 4.945 (76.61%)	30.77M
HSAIHesai Group	$ 24.10 (50.53%)	26.07M
SPHLSpringview Holdings Ltd	$ 6.00 (47.06%)	1.62M
SYRSSyros Pharmaceuticals Inc	$ 0.1334 (45.63%)	688.56M
WCTWellchange Holdings Company Limited	$ 0.68417 (-72.74%)	37.49M
ARVNArvinas Inc	$ 8.29 (-52.79%)	18.84M
LZMHLZ Technology Holdings Ltd	$ 8.011 (-48.84%)	677.96k
HTCOHigh Trend International Group	$ 1.41 (-33.80%)	164.95k
SPGCSacks Parente Golf Inc	$ 0.1061 (-33.73%)	34.2M
SYRSSyros Pharmaceuticals Inc	$ 0.1334 (45.63%)	695.41M
BHATBlue Hat Interactive Entertainment Technology	$ 0.0402 (20.00%)	411.1M
NVDANVIDIA Corporation	$ 108.76 (1.66%)	354.23M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	$ 7.93 (7.45%)	304.26M
CUTRCutera Inc	$ 0.1079 (-16.03%)	218.31M