iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG250117C00040000 | 2023-10-26 12:22PM EDT | 40.00 | 32.08 | 34.00 | 36.10 | 0.00 | - | 1 | 0 | 0.00% |
| HYG250117C00045000 | 2023-07-31 3:44PM EDT | 45.00 | 30.49 | 28.00 | 33.00 | 0.00 | - | 2 | 0 | 51.66% |
| HYG250117C00060000 | 2022-11-18 10:30AM EDT | 60.00 | 13.95 | 13.20 | 16.65 | 0.00 | - | 1 | 1 | 0.00% |
| HYG250117C00062000 | 2023-12-18 1:42PM EDT | 62.00 | 15.00 | 12.50 | 17.50 | 0.00 | - | 1 | 0 | 36.57% |
| HYG250117C00063000 | 2022-12-30 11:08AM EDT | 63.00 | 10.54 | 11.05 | 14.95 | 0.00 | - | 2 | 2 | 23.93% |
| HYG250117C00064000 | 2022-11-14 2:42PM EDT | 64.00 | 10.95 | 11.00 | 13.65 | 0.00 | - | 20 | 0 | 19.90% |
| HYG250117C00065000 | 2024-05-08 12:41PM EDT | 65.00 | 12.13 | 9.55 | 14.50 | 0.00 | - | 2 | 4 | 31.54% |
| HYG250117C00066000 | 2023-12-01 12:19PM EDT | 66.00 | 9.50 | 9.00 | 14.00 | 0.00 | - | 1 | 0 | 32.70% |
| HYG250117C00068000 | 2023-12-14 1:36PM EDT | 68.00 | 9.45 | 7.50 | 12.50 | 0.00 | - | 2 | 10 | 31.85% |
| HYG250117C00069000 | 2024-02-07 12:27PM EDT | 69.00 | 8.25 | 6.00 | 11.00 | 0.00 | - | 9 | 1 | 27.49% |
| HYG250117C00070000 | 2024-04-04 10:37AM EDT | 70.00 | 8.65 | 5.00 | 10.00 | 0.00 | - | 1 | 11 | 25.75% |
| HYG250117C00071000 | 2023-07-07 10:09AM EDT | 71.00 | 4.30 | 4.10 | 6.40 | 0.00 | - | 100 | 1 | 9.34% |
| HYG250117C00072000 | 2024-01-30 4:24PM EDT | 72.00 | 5.60 | 3.00 | 8.00 | 0.00 | - | 5 | 36 | 22.21% |
| HYG250117C00073000 | 2024-06-10 12:12PM EDT | 73.00 | 4.10 | 1.55 | 6.50 | 0.00 | - | 1 | 73 | 18.07% |
| HYG250117C00074000 | 2024-03-28 11:58AM EDT | 74.00 | 4.00 | 0.50 | 5.45 | 0.00 | - | 1 | 161 | 16.05% |
| HYG250117C00075000 | 2024-05-31 10:55AM EDT | 75.00 | 2.30 | 0.05 | 5.00 | 0.00 | - | 1 | 347 | 16.65% |
| HYG250117C00076000 | 2024-05-29 10:45AM EDT | 76.00 | 1.37 | 0.01 | 3.80 | 0.00 | - | 3 | 136 | 13.80% |
| HYG250117C00077000 | 2024-06-13 2:46PM EDT | 77.00 | 1.20 | 0.00 | 3.25 | 0.00 | - | 52 | 266 | 13.62% |
| HYG250117C00078000 | 2024-05-28 3:29PM EDT | 78.00 | 0.67 | 0.00 | 1.30 | 0.00 | - | 32 | 121 | 7.26% |
| HYG250117C00079000 | 2024-06-14 9:33AM EDT | 79.00 | 0.35 | 0.34 | 0.45 | -0.17 | -32.69% | 6 | 1,025 | 4.90% |
| HYG250117C00080000 | 2024-06-14 10:13AM EDT | 80.00 | 0.25 | 0.20 | 0.27 | -0.08 | -24.24% | 53 | 388 | 5.03% |
| HYG250117C00081000 | 2024-05-20 9:38AM EDT | 81.00 | 0.32 | 0.00 | 0.49 | 0.00 | - | 1 | 55 | 7.51% |
| HYG250117C00082000 | 2022-12-19 4:58PM EDT | 82.00 | 0.98 | 0.29 | 1.91 | 0.00 | - | - | 54 | 15.96% |
| HYG250117C00083000 | 2024-06-12 11:52AM EDT | 83.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 67 | 30.18% |
| HYG250117C00084000 | 2023-04-12 1:31PM EDT | 84.00 | 0.41 | 0.00 | 1.04 | 0.00 | - | 1 | 17 | 14.00% |
| HYG250117C00085000 | 2023-08-28 3:01PM EDT | 85.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 13.00% |
| HYG250117C00086000 | 2024-01-10 10:30AM EDT | 86.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HYG250117C00087000 | 2024-02-01 10:30AM EDT | 87.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 1 | 23 | 36.39% |
| HYG250117C00088000 | 2024-02-01 10:30AM EDT | 88.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 37.62% |
| HYG250117C00089000 | 2023-06-26 3:26PM EDT | 89.00 | 0.03 | 0.00 | 1.96 | 0.00 | - | - | 0 | 24.33% |
| HYG250117C00090000 | 2023-12-19 10:30AM EDT | 90.00 | 0.20 | 0.01 | 5.00 | 0.00 | - | 1 | 206 | 39.98% |
| HYG250117C00100000 | 2023-02-13 4:54PM EDT | 100.00 | 0.35 | 0.00 | 1.83 | 0.00 | - | 2 | 22 | 33.46% |
| HYG250117C00105000 | 2022-11-03 11:19AM EDT | 105.00 | 1.22 | 0.00 | 4.40 | 0.00 | - | - | 10 | 51.60% |
| HYG250117C00110000 | 2023-05-23 2:45PM EDT | 110.00 | 0.03 | 0.00 | 0.94 | 0.00 | - | 19 | 15 | 33.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG250117P00040000 | 2024-06-07 2:15PM EDT | 40.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 275 | 474 | 79.64% |
| HYG250117P00045000 | 2024-03-06 10:30AM EDT | 45.00 | 0.04 | 0.04 | 0.20 | 0.00 | - | 25 | 577 | 37.40% |
| HYG250117P00050000 | 2024-05-15 12:32PM EDT | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 24 | 380 | 57.95% |
| HYG250117P00055000 | 2023-11-27 10:30AM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| HYG250117P00060000 | 2024-05-31 10:47AM EDT | 60.00 | 0.18 | 0.00 | 1.60 | 0.00 | - | 200 | 2,920 | 34.01% |
| HYG250117P00061000 | 2024-05-20 2:21PM EDT | 61.00 | 0.28 | 0.00 | 1.25 | 0.00 | - | 20 | 918 | 29.76% |
| HYG250117P00062000 | 2024-05-24 9:30AM EDT | 62.00 | 0.20 | 0.02 | 5.00 | 0.00 | - | 40 | 40 | 51.71% |
| HYG250117P00063000 | 2024-03-11 9:35AM EDT | 63.00 | 0.42 | 0.03 | 2.48 | 0.00 | - | 20 | 399 | 35.16% |
| HYG250117P00064000 | 2024-06-03 1:25PM EDT | 64.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 20 | 29 | 46.60% |
| HYG250117P00065000 | 2024-05-22 3:04PM EDT | 65.00 | 0.25 | 0.10 | 4.25 | 0.00 | - | 1 | 205 | 41.70% |
| HYG250117P00066000 | 2024-06-03 1:38PM EDT | 66.00 | 0.30 | 0.01 | 5.00 | 0.00 | - | 10 | 172 | 43.69% |
| HYG250117P00067000 | 2024-05-21 10:47AM EDT | 67.00 | 0.30 | 0.01 | 5.00 | 0.00 | - | 30 | 188 | 41.71% |
| HYG250117P00068000 | 2024-06-12 10:51AM EDT | 68.00 | 0.25 | 0.20 | 1.00 | 0.00 | - | 20 | 11,248 | 18.01% |
| HYG250117P00069000 | 2024-06-06 3:25PM EDT | 69.00 | 0.35 | 0.01 | 5.00 | 0.00 | - | 60 | 21,631 | 37.76% |
| HYG250117P00070000 | 2024-06-03 3:13PM EDT | 70.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 12 | 2,636 | 16.47% |
| HYG250117P00071000 | 2024-05-21 12:10PM EDT | 71.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 4 | 15,639 | 32.86% |
| HYG250117P00072000 | 2024-06-11 3:52PM EDT | 72.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 102 | 5,085 | 30.88% |
| HYG250117P00073000 | 2024-04-10 11:55AM EDT | 73.00 | 1.29 | 0.51 | 5.00 | 0.00 | - | 1 | 653 | 29.79% |
| HYG250117P00074000 | 2024-04-15 11:33AM EDT | 74.00 | 1.64 | 0.59 | 1.64 | 0.00 | - | 4 | 247 | 12.60% |
| HYG250117P00075000 | 2024-06-14 11:02AM EDT | 75.00 | 1.10 | 0.70 | 5.00 | +0.12 | +12.24% | 1 | 554 | 25.65% |
| HYG250117P00076000 | 2024-06-11 3:52PM EDT | 76.00 | 1.39 | 0.00 | 4.80 | 0.00 | - | 50 | 94 | 22.66% |
| HYG250117P00077000 | 2024-06-12 10:55AM EDT | 77.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 7 | 45 | 20.46% |
| HYG250117P00078000 | 2024-04-10 11:55AM EDT | 78.00 | 3.33 | 0.50 | 5.45 | 0.00 | - | 2 | 2 | 20.91% |
| HYG250117P00079000 | 2023-09-19 2:46PM EDT | 79.00 | 6.80 | 7.50 | 12.50 | 0.00 | - | - | 1 | 48.33% |
| HYG250117P00080000 | 2024-04-30 3:59PM EDT | 80.00 | 5.35 | 2.00 | 7.00 | 0.00 | - | 4 | 12 | 22.46% |
| HYG250117P00081000 | 2023-10-09 9:30AM EDT | 81.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| HYG250117P00082000 | 2023-10-02 9:39AM EDT | 82.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HYG250117P00083000 | 2023-07-24 9:54AM EDT | 83.00 | 9.50 | 9.55 | 11.05 | 0.00 | - | 3 | 72 | 31.53% |
| HYG250117P00085000 | 2023-12-15 11:46AM EDT | 85.00 | 9.00 | 6.50 | 11.50 | 0.00 | - | 4 | 5 | 27.45% |
| HYG250117P00086000 | 2024-05-07 12:21PM EDT | 86.00 | 9.60 | 7.05 | 12.00 | 0.00 | - | 1 | 29 | 26.42% |
| HYG250117P00088000 | 2023-12-15 11:25AM EDT | 88.00 | 11.75 | 9.50 | 14.50 | 0.00 | - | 4 | 4 | 31.12% |
| HYG250117P00090000 | 2024-06-04 1:34PM EDT | 90.00 | 13.75 | 11.05 | 16.00 | 0.00 | - | 30 | 17 | 30.98% |
| HYG250117P00105000 | 2022-11-30 4:40PM EDT | 105.00 | 30.00 | 29.50 | 34.50 | 0.00 | - | 1 | 0 | 61.94% |
| HYG250117P00110000 | 2023-12-01 1:56PM EDT | 110.00 | 35.00 | 30.50 | 35.50 | 0.00 | - | 99 | 99 | 45.45% |
| HYG250117P00115000 | 2024-04-09 9:35AM EDT | 115.00 | 37.80 | 35.65 | 40.50 | 0.00 | - | - | 0 | 48.83% |
© 2024 Yahoo. All rights reserved.