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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241018C00073000 | 2024-04-30 2:02PM EDT | 73.00 | 3.57 | 1.50 | 6.45 | 0.00 | - | - | 2 | 21.88% |
| HYG241018C00074000 | 2024-04-15 12:54PM EDT | 74.00 | 2.62 | 1.20 | 6.00 | 0.00 | - | - | 1 | 22.79% |
| HYG241018C00075000 | 2024-05-14 1:20PM EDT | 75.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 19.35% |
| HYG241018C00076000 | 2024-04-15 11:30AM EDT | 76.00 | 1.27 | 1.10 | 2.71 | 0.00 | - | - | 1 | 11.07% |
| HYG241018C00077000 | 2024-05-31 11:45AM EDT | 77.00 | 0.76 | 0.00 | 1.20 | -0.38 | -33.33% | 233 | 10 | 5.95% |
| HYG241018C00078000 | 2024-04-25 3:13PM EDT | 78.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | - | 1 | 27.28% |
| HYG241018C00079000 | 2024-05-31 3:06PM EDT | 79.00 | 0.19 | 0.14 | 0.30 | +0.02 | +11.76% | 50 | 1,223 | 4.97% |
| HYG241018C00080000 | 2024-05-28 9:30AM EDT | 80.00 | 0.18 | 0.06 | 5.00 | 0.00 | - | 1 | 176 | 32.67% |
| HYG241018C00081000 | 2024-05-15 12:34PM EDT | 81.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 100 | 1,273 | 33.61% |
| HYG241018C00082000 | 2024-03-19 2:44PM EDT | 82.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 35.51% |
| HYG241018C00084000 | 2024-04-19 1:46PM EDT | 84.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241018P00040000 | 2024-05-03 10:00AM EDT | 40.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 2,001 | 3,004 | 99.00% |
| HYG241018P00045000 | 2024-01-17 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| HYG241018P00050000 | 2023-10-27 2:19PM EDT | 50.00 | 0.43 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 73.12% |
| HYG241018P00051000 | 2023-11-22 10:30AM EDT | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HYG241018P00052000 | 2024-01-22 10:30AM EDT | 52.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HYG241018P00053000 | 2023-11-15 10:30AM EDT | 53.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| HYG241018P00054000 | 2024-01-22 10:30AM EDT | 54.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| HYG241018P00055000 | 2023-11-14 10:30AM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| HYG241018P00056000 | 2024-01-17 10:30AM EDT | 56.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HYG241018P00057000 | 2024-01-17 10:30AM EDT | 57.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| HYG241018P00060000 | 2024-02-26 10:30AM EDT | 60.00 | 0.25 | 0.05 | 0.74 | 0.00 | - | 3 | 5 | 33.11% |
| HYG241018P00063000 | 2023-11-16 10:33AM EDT | 63.00 | 1.19 | 0.00 | 5.00 | 0.00 | - | 5 | 40 | 61.83% |
| HYG241018P00065000 | 2024-04-22 11:47AM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HYG241018P00066000 | 2024-04-23 1:18PM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 73 | 6.25% |
| HYG241018P00067000 | 2024-04-23 12:36PM EDT | 67.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| HYG241018P00068000 | 2024-04-23 1:25PM EDT | 68.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| HYG241018P00069000 | 2024-05-07 1:44PM EDT | 69.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 100 | 181 | 14.04% |
| HYG241018P00070000 | 2024-05-22 11:57AM EDT | 70.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 20 | 411 | 43.38% |
| HYG241018P00071000 | 2024-05-28 3:00PM EDT | 71.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 250 | 3,984 | 40.96% |
| HYG241018P00072000 | 2024-05-29 3:14PM EDT | 72.00 | 0.34 | 0.08 | 5.00 | 0.00 | - | 29 | 25,620 | 39.64% |
| HYG241018P00073000 | 2024-05-31 3:14PM EDT | 73.00 | 0.37 | 0.01 | 5.00 | -0.07 | -15.91% | 1 | 21,187 | 37.13% |
| HYG241018P00074000 | 2024-05-30 1:05PM EDT | 74.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 343 | 2,031 | 33.50% |
| HYG241018P00075000 | 2024-05-30 3:50PM EDT | 75.00 | 0.73 | 0.50 | 5.00 | 0.00 | - | 252 | 1,990 | 32.01% |
| HYG241018P00076000 | 2024-05-31 3:57PM EDT | 76.00 | 1.05 | 0.75 | 5.00 | -0.09 | -7.89% | 300 | 4,980 | 29.37% |
| HYG241018P00077000 | 2024-05-28 12:49PM EDT | 77.00 | 1.46 | 0.00 | 3.60 | 0.00 | - | 2 | 2,117 | 19.26% |
| HYG241018P00078000 | 2024-05-15 12:34PM EDT | 78.00 | 1.84 | 0.00 | 4.80 | 0.00 | - | 4 | 161 | 22.73% |
| HYG241018P00079000 | 2024-05-08 1:09PM EDT | 79.00 | 2.88 | 0.50 | 5.45 | 0.00 | - | - | 2 | 23.11% |
| HYG241018P00080000 | 2024-05-21 10:04AM EDT | 80.00 | 3.15 | 1.00 | 5.90 | 0.00 | - | 16 | 16 | 22.25% |
| HYG241018P00081000 | 2024-05-09 2:06PM EDT | 81.00 | 4.50 | 2.00 | 6.90 | 0.00 | - | 2 | 1 | 24.17% |
© 2024 Yahoo. All rights reserved.