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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241220C00070000 | 2024-03-11 3:25PM EDT | 70.00 | 7.53 | 4.05 | 9.00 | 0.00 | - | 1 | 0 | 20.95% |
| HYG241220C00075000 | 2024-02-23 10:30AM EDT | 75.00 | 3.50 | 0.50 | 5.50 | 0.00 | - | 2 | 2 | 19.24% |
| HYG241220C00077000 | 2024-05-14 11:44AM EDT | 77.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 20.66% |
| HYG241220C00078000 | 2024-05-30 10:26AM EDT | 78.00 | 0.59 | 0.00 | 4.00 | 0.00 | - | 2 | 38 | 19.17% |
| HYG241220C00079000 | 2024-05-31 11:38AM EDT | 79.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 263 | 236 | 5.47% |
| HYG241220C00080000 | 2024-02-23 10:30AM EDT | 80.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 26.26% |
| HYG241220C00081000 | 2024-05-20 9:41AM EDT | 81.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 27 | 831 | 27.91% |
| HYG241220C00082000 | 2024-05-17 9:42AM EDT | 82.00 | 0.09 | 0.00 | 1.55 | 0.00 | - | 1 | 219 | 14.59% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241220P00040000 | 2024-05-21 9:55AM EDT | 40.00 | 0.03 | 0.03 | 4.80 | 0.00 | - | 1 | 504 | 82.40% |
| HYG241220P00045000 | 2024-03-05 10:30AM EDT | 45.00 | 0.37 | 0.01 | 0.31 | 0.00 | - | 2 | 12 | 41.80% |
| HYG241220P00050000 | 2024-05-07 1:50PM EDT | 50.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 59.84% |
| HYG241220P00055000 | 2024-02-08 10:30AM EDT | 55.00 | 0.59 | 0.02 | 5.00 | 0.00 | - | 1 | 2 | 51.00% |
| HYG241220P00056000 | 2024-02-14 10:30AM EDT | 56.00 | 0.40 | 0.01 | 5.00 | 0.00 | - | 2 | 2 | 66.41% |
| HYG241220P00057000 | 2024-02-21 10:30AM EDT | 57.00 | 0.37 | 0.01 | 5.00 | 0.00 | - | 2 | 5 | 64.17% |
| HYG241220P00058000 | 2024-02-21 10:30AM EDT | 58.00 | 0.45 | 0.01 | 5.00 | 0.00 | - | - | 2 | 61.98% |
| HYG241220P00059000 | 2024-02-02 10:30AM EDT | 59.00 | 0.71 | 0.05 | 5.00 | 0.00 | - | 2 | 4 | 59.80% |
| HYG241220P00060000 | 2024-03-01 10:30AM EDT | 60.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 56.46% |
| HYG241220P00061000 | 2024-02-27 10:30AM EDT | 61.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 54.36% |
| HYG241220P00062000 | 2024-02-05 10:30AM EDT | 62.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HYG241220P00064000 | 2024-03-06 10:30AM EDT | 64.00 | 0.60 | 0.01 | 1.58 | 0.00 | - | 1 | 5 | 28.68% |
| HYG241220P00065000 | 2024-05-23 11:07AM EDT | 65.00 | 0.20 | 0.02 | 5.00 | 0.00 | - | 10,000 | 10,006 | 47.22% |
| HYG241220P00067000 | 2024-04-12 2:27PM EDT | 67.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 42.08% |
| HYG241220P00068000 | 2024-02-01 10:30AM EDT | 68.00 | 0.96 | 0.00 | 5.00 | 0.00 | - | - | 2 | 41.09% |
| HYG241220P00069000 | 2024-04-24 11:04AM EDT | 69.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 130 | 2,655 | 38.05% |
| HYG241220P00070000 | 2024-05-16 12:43PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 25 | 29 | 36.04% |
| HYG241220P00071000 | 2024-04-30 12:59PM EDT | 71.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 31 | 5,031 | 34.01% |
| HYG241220P00072000 | 2024-05-23 3:56PM EDT | 72.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 20,943 | 20,946 | 31.97% |
| HYG241220P00073000 | 2024-02-26 10:30AM EDT | 73.00 | 1.97 | 0.02 | 2.35 | 0.00 | - | 1 | 16 | 18.32% |
| HYG241220P00074000 | 2024-05-15 1:45PM EDT | 74.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 27.82% |
| HYG241220P00075000 | 2024-03-25 1:54PM EDT | 75.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 3 | 62 | 25.69% |
| HYG241220P00076000 | 2024-05-14 11:02AM EDT | 76.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 35 | 4 | 23.51% |
| HYG241220P00077000 | 2024-05-28 2:19PM EDT | 77.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 32 | 51 | 21.25% |
| HYG241220P00078000 | 2024-05-08 1:10PM EDT | 78.00 | 2.60 | 0.05 | 5.00 | 0.00 | - | 2 | 0 | 19.75% |
| HYG241220P00079000 | 2024-04-15 11:38AM EDT | 79.00 | 4.50 | 0.75 | 5.50 | 0.00 | - | - | 0 | 19.42% |
| HYG241220P00080000 | 2023-11-29 4:06PM EDT | 80.00 | 6.53 | 2.50 | 7.50 | 0.00 | - | - | 10 | 25.53% |
| HYG241220P00081000 | 2023-12-19 1:20PM EDT | 81.00 | 5.26 | 3.50 | 8.50 | 0.00 | - | - | 40 | 27.19% |
© 2024 Yahoo. All rights reserved.