Australia markets closed

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.06-0.30 (-0.39%)
At close: 04:00PM EDT
77.00 -0.06 (-0.08%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HYG240621C000380002024-05-31 3:49PM EDT38.0039.2036.5541.500.00-8,0000472.56%
HYG240621C000600002023-07-05 10:04AM EDT60.0014.5012.5017.400.00-10121.09%
HYG240621C000700002024-02-15 3:25PM EDT70.007.325.0010.000.00-1420063.09%
HYG240621C000710002024-01-02 1:03PM EDT71.006.624.509.500.00-3274.95%
HYG240621C000720002023-12-20 3:59PM EDT72.005.833.007.800.00-6157118.12%
HYG240621C000730002023-12-04 2:01PM EDT73.003.253.954.750.00-3,503051.47%
HYG240621C000740002024-05-03 2:14PM EDT74.003.350.505.500.00-12390.53%
HYG240621C000750002024-06-11 10:30AM EDT75.001.800.055.000.00-21092.53%
HYG240621C000760002024-06-13 3:59PM EDT76.001.480.004.800.00-1052,004100.59%
HYG240621C000765002024-06-14 10:20AM EDT76.500.920.002.40-0.26-22.03%113,30349.71%
HYG240621C000770002024-06-14 3:59PM EDT77.000.230.004.10-0.28-54.90%21,573127,82195.70%
HYG240621C000775002024-06-14 1:41PM EDT77.500.040.025.00-0.11-73.33%2721,24063.82%
HYG240621C000780002024-06-14 2:10PM EDT78.000.010.010.03-0.02-66.67%30,017223,3056.54%
HYG240621C000785002024-06-12 11:32AM EDT78.500.020.000.180.00-242815.53%
HYG240621C000790002024-06-12 2:58PM EDT79.000.010.000.010.00-1102,6379.38%
HYG240621C000800002024-05-23 11:29AM EDT80.000.020.000.010.00-2158,40012.89%
HYG240621C000810002024-05-15 10:45AM EDT81.000.010.000.000.00-1912.50%
HYG240621C000820002024-05-29 9:30AM EDT82.000.020.000.010.00-110,00520.31%
HYG240621C000830002023-12-22 11:00AM EDT83.000.130.004.800.00-11108.64%
HYG240621C000840002024-03-27 9:40AM EDT84.000.010.000.750.00-1054.20%
HYG240621C000850002024-05-23 3:52PM EDT85.000.030.000.170.00-3948.24%
HYG240621C000880002024-06-13 9:30AM EDT88.000.500.000.170.00-4753.13%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HYG240621P000380002023-12-13 10:30AM EDT38.000.020.004.800.00-1,0006,553470.02%
HYG240621P000460002023-11-07 12:44PM EDT46.000.100.005.000.00--50372.27%
HYG240621P000500002024-05-01 10:36AM EDT50.000.090.004.800.00-12321.88%
HYG240621P000570002023-10-06 2:56PM EDT57.000.200.005.000.00-200200253.71%
HYG240621P000580002023-10-24 1:29PM EDT58.000.250.000.270.00-1531111.72%
HYG240621P000590002024-01-25 4:09PM EDT59.000.050.004.800.00-37,938230.27%
HYG240621P000600002024-01-25 4:10PM EDT60.000.040.004.800.00-215,593220.70%
HYG240621P000610002024-01-26 12:38PM EDT61.000.050.014.800.00-1003,452211.43%
HYG240621P000620002023-12-26 2:02PM EDT62.000.110.004.800.00-1322,989201.86%
HYG240621P000630002024-04-26 3:51PM EDT63.000.010.004.800.00-587,100192.48%
HYG240621P000640002024-04-19 2:03PM EDT64.000.040.000.000.00-2025.00%
HYG240621P000650002024-04-01 1:35PM EDT65.000.040.000.150.00-1544,38465.43%
HYG240621P000660002024-06-07 3:41PM EDT66.000.010.004.800.00-5674,222164.75%
HYG240621P000670002024-05-02 2:13PM EDT67.000.010.010.290.00-2836,22263.48%
HYG240621P000680002024-06-07 1:30PM EDT68.000.010.000.400.00-11025,33461.91%
HYG240621P000690002024-06-03 10:39AM EDT69.000.010.004.800.00-160,287137.11%
HYG240621P000700002024-06-11 11:09AM EDT70.000.010.000.250.00-1,500103,39053.52%
HYG240621P000710002024-06-12 12:04PM EDT71.000.010.000.050.00-100141,33133.20%
HYG240621P000720002024-06-12 9:30AM EDT72.000.010.000.050.00-5175,31528.32%
HYG240621P000725002024-05-29 12:04PM EDT72.500.050.004.800.00--13,900104.25%
HYG240621P000730002024-06-14 2:23PM EDT73.000.010.000.10-0.02-66.67%20,000131,20927.54%
HYG240621P000740002024-06-12 3:17PM EDT74.000.010.000.100.00-1,524159,58822.07%
HYG240621P000745002024-05-30 9:57AM EDT74.500.070.004.800.00-23784.47%
HYG240621P000750002024-06-13 2:56PM EDT75.000.010.000.040.00-25223,40113.09%
HYG240621P000755002024-06-11 12:21PM EDT75.500.040.004.800.00-50112,44874.02%
HYG240621P000760002024-06-14 3:59PM EDT76.000.030.020.060.00-57,961525,3928.79%
HYG240621P000765002024-06-14 12:52PM EDT76.500.060.030.09+0.03+100.00%6,07156,9866.79%
HYG240621P000770002024-06-14 3:59PM EDT77.000.160.130.17+0.08+100.00%28,532143,7584.69%
HYG240621P000775002024-06-14 3:09PM EDT77.500.570.004.50+0.33+137.50%116,653100.24%
HYG240621P000780002024-06-14 3:06PM EDT78.001.040.004.80+0.46+79.31%2149100.78%
HYG240621P000790002024-05-23 10:32AM EDT79.002.450.004.800.00-46087.06%
HYG240621P000800002024-06-06 3:21PM EDT80.002.800.505.450.00-30087.65%
HYG240621P000840002023-11-08 3:52PM EDT84.0011.156.5011.000.00--1100.05%
HYG240621P000850002023-11-08 3:52PM EDT85.0012.007.5012.100.00-149108.01%
HYG240621P000900002024-05-29 2:02PM EDT90.0013.7010.5515.500.00-4060.16%
HYG240621P001040002023-11-24 10:44AM EDT104.0029.4524.0029.000.00-10211.04%