iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240719C00070000 | 2024-04-16 1:09PM EDT | 70.00 | 5.90 | 5.00 | 10.00 | 0.00 | - | 5 | 2 | 53.54% |
| HYG240719C00072000 | 2024-01-03 11:18AM EDT | 72.00 | 5.00 | 3.05 | 8.00 | 0.00 | - | 1 | 0 | 46.17% |
| HYG240719C00073000 | 2024-05-15 9:42AM EDT | 73.00 | 4.30 | 1.50 | 6.50 | 0.00 | - | - | 2 | 37.48% |
| HYG240719C00074000 | 2023-12-06 11:48AM EDT | 74.00 | 3.05 | 2.23 | 3.95 | 0.00 | - | 4,250 | 8,351 | 18.19% |
| HYG240719C00075000 | 2024-04-16 12:35PM EDT | 75.00 | 1.50 | 0.01 | 5.00 | 0.00 | - | 15 | 11,568 | 34.57% |
| HYG240719C00076000 | 2024-05-31 3:49PM EDT | 76.00 | 1.19 | 0.00 | 1.84 | +0.26 | +27.96% | 1,730 | 23,089 | 10.63% |
| HYG240719C00077000 | 2024-05-31 10:02AM EDT | 77.00 | 0.50 | 0.00 | 4.80 | +0.19 | +61.29% | 3 | 45,802 | 42.07% |
| HYG240719C00078000 | 2024-05-29 12:22PM EDT | 78.00 | 0.05 | 0.08 | 0.11 | 0.00 | - | 1,602 | 54,026 | 3.57% |
| HYG240719C00079000 | 2024-05-29 3:40PM EDT | 79.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 29,782 | 4.44% |
| HYG240719C00080000 | 2024-05-30 3:33PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,464 | 64,196 | 4.88% |
| HYG240719C00081000 | 2024-04-08 1:23PM EDT | 81.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 3 | 50 | 56.81% |
| HYG240719C00082000 | 2024-05-03 9:45AM EDT | 82.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 22,500 | 60.03% |
| HYG240719C00083000 | 2024-04-29 12:29PM EDT | 83.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240719P00038000 | 2024-01-17 3:27PM EDT | 38.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 22,427 | 177.78% |
| HYG240719P00045000 | 2023-10-13 9:55AM EDT | 45.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | - | 1 | 145.36% |
| HYG240719P00050000 | 2023-09-05 3:42PM EDT | 50.00 | 0.16 | 0.02 | 5.00 | 0.00 | - | 1 | 1 | 123.78% |
| HYG240719P00055000 | 2023-11-02 9:30AM EDT | 55.00 | 0.26 | 0.02 | 5.00 | 0.00 | - | 1 | 50 | 103.81% |
| HYG240719P00059000 | 2023-09-13 2:42PM EDT | 59.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 5 | 49 | 88.65% |
| HYG240719P00060000 | 2023-10-04 12:30PM EDT | 60.00 | 0.42 | 0.12 | 0.29 | 0.00 | - | 150 | 163 | 44.34% |
| HYG240719P00062000 | 2023-08-15 2:44PM EDT | 62.00 | 0.51 | 0.17 | 0.64 | 0.00 | - | - | 43 | 48.34% |
| HYG240719P00063000 | 2024-05-23 9:30AM EDT | 63.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 20 | 323 | 72.93% |
| HYG240719P00064000 | 2024-04-12 12:40PM EDT | 64.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1,000 | 1,582 | 69.43% |
| HYG240719P00066000 | 2024-05-22 3:52PM EDT | 66.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 2,112 | 62.45% |
| HYG240719P00067000 | 2024-05-30 3:07PM EDT | 67.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 27,900 | 18.95% |
| HYG240719P00068000 | 2024-05-29 12:17PM EDT | 68.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20,000 | 20,069 | 55.52% |
| HYG240719P00069000 | 2024-05-28 12:20PM EDT | 69.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 8,000 | 41,355 | 21.63% |
| HYG240719P00070000 | 2024-05-31 2:46PM EDT | 70.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 37,839 | 19.73% |
| HYG240719P00071000 | 2024-05-30 3:49PM EDT | 71.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 100 | 67,091 | 12.60% |
| HYG240719P00072000 | 2024-05-31 1:58PM EDT | 72.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 17,510 | 82,253 | 10.84% |
| HYG240719P00073000 | 2024-05-31 1:20PM EDT | 73.00 | 0.10 | 0.06 | 0.09 | +0.02 | +25.00% | 51 | 227,889 | 10.25% |
| HYG240719P00074000 | 2024-05-31 12:17PM EDT | 74.00 | 0.08 | 0.00 | 0.15 | -0.01 | -11.11% | 17,550 | 97,423 | 9.50% |
| HYG240719P00075000 | 2024-05-31 1:20PM EDT | 75.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 560 | 211,318 | 7.69% |
| HYG240719P00076000 | 2024-05-31 3:54PM EDT | 76.00 | 0.31 | 0.29 | 0.31 | -0.08 | -20.51% | 605 | 120,387 | 6.64% |
| HYG240719P00077000 | 2024-05-31 3:05PM EDT | 77.00 | 0.76 | 0.52 | 0.76 | -0.21 | -21.65% | 200 | 45,470 | 7.31% |
| HYG240719P00078000 | 2024-05-24 1:51PM EDT | 78.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 1,260 | 38.42% |
| HYG240719P00079000 | 2024-04-11 1:45PM EDT | 79.00 | 3.00 | 0.01 | 5.00 | 0.00 | - | 1 | 5 | 35.05% |
| HYG240719P00080000 | 2024-04-09 9:30AM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HYG240719P00082000 | 2024-05-29 10:52AM EDT | 82.00 | 5.75 | 3.00 | 7.90 | 0.00 | - | 5 | 5 | 43.92% |
| HYG240719P00083000 | 2024-02-15 3:43PM EDT | 83.00 | 6.40 | 4.00 | 9.00 | 0.00 | - | 7 | 7 | 47.78% |
© 2024 Yahoo. All rights reserved.