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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240816C00069000 | 2023-10-02 2:58PM EDT | 69.00 | 4.30 | 2.27 | 6.50 | 0.00 | - | - | 4 | 0.00% |
| HYG240816C00071000 | 2023-10-27 1:35PM EDT | 71.00 | 2.24 | 1.76 | 6.50 | 0.00 | - | 2 | 0 | 16.11% |
| HYG240816C00072000 | 2024-04-05 3:21PM EDT | 72.00 | 5.17 | 3.00 | 7.95 | 0.00 | - | 1 | 0 | 41.24% |
| HYG240816C00073000 | 2023-11-16 10:48AM EDT | 73.00 | 2.40 | 2.45 | 7.00 | 0.00 | - | - | 146 | 38.27% |
| HYG240816C00074000 | 2024-03-04 2:40PM EDT | 74.00 | 3.50 | 1.00 | 5.85 | 0.00 | - | 1 | 0 | 33.42% |
| HYG240816C00075000 | 2024-05-24 10:54AM EDT | 75.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HYG240816C00076000 | 2024-06-17 3:31PM EDT | 76.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 0.00% |
| HYG240816C00077000 | 2024-06-20 11:34AM EDT | 77.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6,126 | 0 | 0.00% |
| HYG240816C00078000 | 2024-06-20 2:08PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.78% |
| HYG240816C00079000 | 2024-06-17 3:04PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| HYG240816C00080000 | 2024-06-12 10:46AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HYG240816C00081000 | 2024-04-12 11:53AM EDT | 81.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 1,618 | 52.05% |
| HYG240816C00082000 | 2023-12-21 3:54PM EDT | 82.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 24 | 5,024 | 55.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240816P00038000 | 2024-02-15 2:34PM EDT | 38.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 3,601 | 165.14% |
| HYG240816P00045000 | 2023-10-13 9:42AM EDT | 45.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | - | 1 | 135.11% |
| HYG240816P00046000 | 2023-10-13 9:45AM EDT | 46.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | - | 1 | 130.91% |
| HYG240816P00047000 | 2023-10-13 9:50AM EDT | 47.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 1 | 126.81% |
| HYG240816P00048000 | 2023-10-13 9:55AM EDT | 48.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 1 | 122.75% |
| HYG240816P00050000 | 2023-10-13 10:04AM EDT | 50.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 114.94% |
| HYG240816P00057000 | 2024-02-27 12:27PM EDT | 57.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 88.01% |
| HYG240816P00058000 | 2023-09-11 3:35PM EDT | 58.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 35 | 82 | 56.54% |
| HYG240816P00059000 | 2023-09-01 3:53PM EDT | 59.00 | 0.30 | 0.16 | 0.83 | 0.00 | - | 47 | 47 | 56.59% |
| HYG240816P00061000 | 2023-10-23 10:02AM EDT | 61.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 502 | 553 | 12.50% |
| HYG240816P00062000 | 2023-12-19 3:34PM EDT | 62.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 12 | 25 | 71.26% |
| HYG240816P00063000 | 2024-01-08 11:56AM EDT | 63.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 6,000 | 6,700 | 36.43% |
| HYG240816P00064000 | 2024-03-07 10:30AM EDT | 64.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 274 | 64.77% |
| HYG240816P00065000 | 2024-03-07 10:30AM EDT | 65.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 10 | 420 | 61.54% |
| HYG240816P00066000 | 2024-04-22 12:39PM EDT | 66.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HYG240816P00067000 | 2024-05-17 3:07PM EDT | 67.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 180 | 55.10% |
| HYG240816P00068000 | 2024-04-25 11:28AM EDT | 68.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 4 | 4,914 | 51.90% |
| HYG240816P00069000 | 2024-06-05 2:27PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,181 | 0 | 6.25% |
| HYG240816P00070000 | 2024-06-04 3:09PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| HYG240816P00071000 | 2024-06-20 3:25PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HYG240816P00072000 | 2024-06-18 1:59PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,573 | 0 | 3.13% |
| HYG240816P00073000 | 2024-06-20 4:00PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10,500 | 0 | 3.13% |
| HYG240816P00074000 | 2024-06-20 3:42PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| HYG240816P00075000 | 2024-06-20 3:24PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| HYG240816P00076000 | 2024-06-20 4:00PM EDT | 76.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 18,365 | 0 | 1.56% |
| HYG240816P00077000 | 2024-06-20 3:42PM EDT | 77.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 0.39% |
| HYG240816P00078000 | 2024-06-20 1:34PM EDT | 78.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HYG240816P00079000 | 2024-02-27 1:13PM EDT | 79.00 | 2.89 | 0.00 | 4.80 | 0.00 | - | - | 0 | 31.62% |
© 2024 Yahoo. All rights reserved.