iShares Core High Dividend ETF (HDV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HDV240816C00092000 | 2024-01-12 2:53PM EDT | 92.00 | 13.00 | 10.50 | 15.00 | 0.00 | - | 1 | 3 | 0.00% |
| HDV240816C00095000 | 2024-01-17 10:30AM EDT | 95.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HDV240816C00100000 | 2024-06-20 11:54AM EDT | 100.00 | 8.80 | 8.70 | 10.80 | 0.00 | - | 1 | 5 | 34.85% |
| HDV240816C00101000 | 2024-04-11 1:38PM EDT | 101.00 | 8.95 | 9.20 | 12.00 | 0.00 | - | 10 | 0 | 48.73% |
| HDV240816C00102000 | 2024-06-28 2:41PM EDT | 102.00 | 7.98 | 6.80 | 8.80 | -0.12 | -1.48% | 1 | 3 | 30.31% |
| HDV240816C00103000 | 2024-05-14 11:30AM EDT | 103.00 | 9.20 | 4.70 | 6.70 | 0.00 | - | 1 | 14 | 19.42% |
| HDV240816C00104000 | 2024-03-21 2:11PM EDT | 104.00 | 7.20 | 4.90 | 7.50 | 0.00 | - | 1 | 1 | 30.51% |
| HDV240816C00105000 | 2024-02-09 2:16PM EDT | 105.00 | 3.07 | 3.30 | 6.10 | 0.00 | - | 4 | 4 | 25.23% |
| HDV240816C00106000 | 2024-05-29 1:42PM EDT | 106.00 | 3.47 | 2.80 | 5.00 | 0.00 | - | 3 | 17 | 21.99% |
| HDV240816C00107000 | 2024-05-13 1:11PM EDT | 107.00 | 5.24 | 1.90 | 3.40 | 0.00 | - | 6 | 796 | 15.43% |
| HDV240816C00109000 | 2024-06-26 2:25PM EDT | 109.00 | 2.03 | 1.40 | 2.40 | 0.00 | - | 1 | 15 | 15.85% |
| HDV240816C00110000 | 2024-05-31 1:36PM EDT | 110.00 | 1.90 | 0.00 | 1.80 | 0.00 | - | 3 | 8 | 14.82% |
| HDV240816C00111000 | 2024-04-19 12:37PM EDT | 111.00 | 1.85 | 2.15 | 4.20 | 0.00 | - | 1 | 7 | 32.51% |
| HDV240816C00112000 | 2024-06-13 3:19PM EDT | 112.00 | 0.39 | 0.00 | 1.90 | 0.00 | - | 3 | 8 | 20.19% |
| HDV240816C00113000 | 2024-06-27 11:28AM EDT | 113.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 10 | 7,914 | 13.55% |
| HDV240816C00114000 | 2024-05-20 9:38AM EDT | 114.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 14.37% |
| HDV240816C00115000 | 2024-04-22 9:43AM EDT | 115.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HDV240816P00090000 | 2024-01-17 10:31AM EDT | 90.00 | 1.10 | 0.05 | 2.65 | 0.00 | - | - | 2 | 62.38% |
| HDV240816P00100000 | 2024-06-27 2:40PM EDT | 100.00 | 0.22 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 23.85% |
| HDV240816P00101000 | 2024-03-18 2:47PM EDT | 101.00 | 1.10 | 0.35 | 2.00 | 0.00 | - | 2 | 2 | 31.82% |
| HDV240816P00103000 | 2024-04-30 3:25PM EDT | 103.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 23.47% |
| HDV240816P00104000 | 2024-06-27 1:08PM EDT | 104.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 15.75% |
| HDV240816P00106000 | 2024-05-20 9:38AM EDT | 106.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | - | 1 | 16.96% |
| HDV240816P00108000 | 2024-06-12 12:45PM EDT | 108.00 | 1.45 | 0.90 | 1.60 | 0.00 | - | 11 | 11 | 12.07% |
| HDV240816P00109000 | 2024-05-20 9:38AM EDT | 109.00 | 1.35 | 0.00 | 3.30 | 0.00 | - | - | 1 | 19.59% |
| HDV240816P00110000 | 2024-05-20 9:38AM EDT | 110.00 | 1.70 | 2.10 | 4.00 | 0.00 | - | - | 1 | 20.51% |
| HDV240816P00111000 | 2024-05-20 9:38AM EDT | 111.00 | 2.00 | 2.85 | 4.90 | 0.00 | - | - | 1 | 22.43% |
© 2024 Yahoo. All rights reserved.