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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240920C00071000 | 2023-10-03 12:00PM EDT | 71.00 | 2.64 | 1.52 | 6.00 | 0.00 | - | - | 20 | 0.00% |
| HYG240920C00072000 | 2024-04-05 3:21PM EDT | 72.00 | 5.50 | 3.00 | 7.95 | 0.00 | - | 1 | 1 | 30.20% |
| HYG240920C00073000 | 2024-04-18 2:15PM EDT | 73.00 | 3.15 | 2.00 | 6.95 | 0.00 | - | 30 | 1 | 27.71% |
| HYG240920C00074000 | 2023-10-06 2:28PM EDT | 74.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 33 | 33 | 19.13% |
| HYG240920C00075000 | 2024-05-09 1:14PM EDT | 75.00 | 2.30 | 2.00 | 2.40 | 0.00 | - | 8 | 15,139 | 5.88% |
| HYG240920C00076000 | 2024-05-29 3:43PM EDT | 76.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | 3 | 16,150 | 24.90% |
| HYG240920C00077000 | 2024-05-30 12:37PM EDT | 77.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 34 | 13,341 | 27.82% |
| HYG240920C00078000 | 2024-05-31 2:52PM EDT | 78.00 | 0.22 | 0.00 | 0.24 | +0.03 | +15.79% | 129 | 42,092 | 3.33% |
| HYG240920C00079000 | 2024-05-30 3:32PM EDT | 79.00 | 0.08 | 0.06 | 0.75 | 0.00 | - | 1 | 15,490 | 8.72% |
| HYG240920C00080000 | 2024-05-29 11:31AM EDT | 80.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1,000 | 22,412 | 35.35% |
| HYG240920C00081000 | 2024-04-15 3:26PM EDT | 81.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 354 | 716 | 37.58% |
| HYG240920C00082000 | 2024-01-22 2:08PM EDT | 82.00 | 0.39 | 0.00 | 2.37 | 0.00 | - | - | 7 | 24.94% |
| HYG240920C00090000 | 2023-09-29 1:16PM EDT | 90.00 | 0.11 | 0.00 | 3.35 | 0.00 | - | 1 | 1 | 44.79% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240920P00038000 | 2024-04-01 9:30AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 20,310 | 25.00% |
| HYG240920P00050000 | 2024-01-18 3:38PM EDT | 50.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 80.57% |
| HYG240920P00055000 | 2023-10-05 12:24PM EDT | 55.00 | 0.39 | 0.00 | 5.00 | 0.00 | - | - | 1 | 68.56% |
| HYG240920P00056000 | 2024-02-27 12:30PM EDT | 56.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 30 | 20 | 64.99% |
| HYG240920P00058000 | 2024-04-04 3:26PM EDT | 58.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 31 | 61 | 33.40% |
| HYG240920P00060000 | 2024-05-30 1:30PM EDT | 60.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 12 | 112 | 55.29% |
| HYG240920P00061000 | 2023-12-21 4:06PM EDT | 61.00 | 0.29 | 0.00 | 0.92 | 0.00 | - | 139 | 493 | 37.53% |
| HYG240920P00062000 | 2023-12-04 2:33PM EDT | 62.00 | 0.42 | 0.16 | 0.64 | 0.00 | - | - | 0 | 31.98% |
| HYG240920P00063000 | 2023-10-24 12:34PM EDT | 63.00 | 0.88 | 0.20 | 0.62 | 0.00 | - | 120 | 125 | 29.93% |
| HYG240920P00064000 | 2024-05-08 10:58AM EDT | 64.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 5,010 | 64.84% |
| HYG240920P00065000 | 2024-05-23 3:13PM EDT | 65.00 | 0.03 | 0.03 | 4.80 | 0.00 | - | 1,200 | 77,950 | 62.10% |
| HYG240920P00066000 | 2024-04-26 2:24PM EDT | 66.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 5 | 11,576 | 59.38% |
| HYG240920P00067000 | 2024-04-26 12:39PM EDT | 67.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 120 | 26,413 | 56.65% |
| HYG240920P00068000 | 2024-05-31 9:35AM EDT | 68.00 | 1.12 | 0.00 | 4.80 | +0.84 | +300.00% | 6 | 9,633 | 53.94% |
| HYG240920P00069000 | 2024-05-23 9:54AM EDT | 69.00 | 0.11 | 0.04 | 4.80 | 0.00 | - | 10 | 44,884 | 51.22% |
| HYG240920P00070000 | 2024-05-29 9:43AM EDT | 70.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 10 | 32,595 | 12.40% |
| HYG240920P00071000 | 2024-05-29 11:44AM EDT | 71.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 1,921 | 45.78% |
| HYG240920P00072000 | 2024-05-30 1:37PM EDT | 72.00 | 0.12 | 0.11 | 0.20 | -0.07 | -36.84% | 1 | 44,041 | 9.84% |
| HYG240920P00073000 | 2024-05-31 12:24PM EDT | 73.00 | 0.22 | 0.00 | 0.30 | +0.01 | +4.76% | 118 | 56,773 | 9.50% |
| HYG240920P00074000 | 2024-05-31 2:06PM EDT | 74.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 10,000 | 42,884 | 37.45% |
| HYG240920P00075000 | 2024-05-31 3:46PM EDT | 75.00 | 0.38 | 0.35 | 0.42 | -0.10 | -20.83% | 739 | 63,021 | 7.12% |
| HYG240920P00076000 | 2024-05-31 3:57PM EDT | 76.00 | 0.60 | 0.59 | 0.61 | -0.15 | -20.00% | 1,812 | 56,464 | 6.40% |
| HYG240920P00077000 | 2024-05-31 3:13PM EDT | 77.00 | 1.07 | 0.00 | 1.12 | -0.16 | -13.01% | 5,801 | 10,714 | 6.96% |
| HYG240920P00078000 | 2024-05-09 12:47PM EDT | 78.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 5,001 | 25.42% |
| HYG240920P00080000 | 2024-04-22 1:25PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| HYG240920P00083000 | 2023-12-18 3:41PM EDT | 83.00 | 6.49 | 4.55 | 9.50 | 0.00 | - | 27 | 63 | 34.68% |
| HYG240920P00085000 | 2023-12-18 3:41PM EDT | 85.00 | 8.32 | 6.50 | 11.50 | 0.00 | - | - | 14 | 38.40% |
| HYG240920P00086000 | 2023-12-18 3:58PM EDT | 86.00 | 9.24 | 7.50 | 12.50 | 0.00 | - | - | 9 | 40.16% |
© 2024 Yahoo. All rights reserved.