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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240621C00038000 | 2024-05-31 3:49PM EDT | 38.00 | 39.20 | 36.55 | 41.50 | 0.00 | - | 8,000 | 0 | 510.45% |
| HYG240621C00060000 | 2023-07-05 10:04AM EDT | 60.00 | 14.50 | 12.50 | 17.40 | 0.00 | - | 1 | 0 | 130.86% |
| HYG240621C00070000 | 2024-02-15 3:25PM EDT | 70.00 | 7.32 | 5.00 | 10.00 | 0.00 | - | 14 | 200 | 68.16% |
| HYG240621C00071000 | 2024-01-02 1:03PM EDT | 71.00 | 6.62 | 4.50 | 9.50 | 0.00 | - | 3 | 2 | 80.96% |
| HYG240621C00072000 | 2023-12-20 3:59PM EDT | 72.00 | 5.83 | 3.00 | 7.80 | 0.00 | - | 6 | 157 | 127.59% |
| HYG240621C00073000 | 2023-12-04 2:01PM EDT | 73.00 | 3.25 | 3.95 | 4.75 | 0.00 | - | 3,503 | 0 | 55.57% |
| HYG240621C00074000 | 2024-05-03 2:14PM EDT | 74.00 | 3.35 | 0.50 | 5.50 | 0.00 | - | 12 | 3 | 97.75% |
| HYG240621C00075000 | 2024-06-11 10:30AM EDT | 75.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 2 | 10 | 99.95% |
| HYG240621C00076000 | 2024-06-13 3:59PM EDT | 76.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 10 | 52,004 | 108.64% |
| HYG240621C00076500 | 2024-06-14 10:20AM EDT | 76.50 | 0.92 | 0.00 | 2.40 | -0.26 | -22.03% | 1 | 13,303 | 53.71% |
| HYG240621C00077000 | 2024-06-14 3:59PM EDT | 77.00 | 0.23 | 0.00 | 4.10 | -0.28 | -54.90% | 21,573 | 127,821 | 51.27% |
| HYG240621C00077500 | 2024-06-14 1:41PM EDT | 77.50 | 0.04 | 0.02 | 5.00 | -0.11 | -73.33% | 27 | 21,240 | 68.95% |
| HYG240621C00078000 | 2024-06-14 2:10PM EDT | 78.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 30,017 | 223,305 | 7.13% |
| HYG240621C00078500 | 2024-06-12 11:32AM EDT | 78.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 428 | 16.75% |
| HYG240621C00079000 | 2024-06-12 2:58PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102,637 | 10.16% |
| HYG240621C00080000 | 2024-05-23 11:29AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 58,400 | 14.06% |
| HYG240621C00081000 | 2024-05-15 10:45AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| HYG240621C00082000 | 2024-05-29 9:30AM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10,005 | 21.88% |
| HYG240621C00083000 | 2023-12-22 11:00AM EDT | 83.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 117.33% |
| HYG240621C00084000 | 2024-03-27 9:40AM EDT | 84.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 58.50% |
| HYG240621C00085000 | 2024-05-23 3:52PM EDT | 85.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 9 | 52.15% |
| HYG240621C00088000 | 2024-06-13 9:30AM EDT | 88.00 | 0.50 | 0.00 | 0.17 | 0.00 | - | 4 | 7 | 57.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240621P00038000 | 2023-12-13 10:30AM EDT | 38.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1,000 | 6,553 | 507.72% |
| HYG240621P00046000 | 2023-11-07 12:44PM EDT | 46.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 50 | 402.05% |
| HYG240621P00050000 | 2024-05-01 10:36AM EDT | 50.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 347.66% |
| HYG240621P00057000 | 2023-10-06 2:56PM EDT | 57.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 200 | 200 | 274.02% |
| HYG240621P00058000 | 2023-10-24 1:29PM EDT | 58.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 1 | 531 | 120.70% |
| HYG240621P00059000 | 2024-01-25 4:09PM EDT | 59.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 7,938 | 248.73% |
| HYG240621P00060000 | 2024-01-25 4:10PM EDT | 60.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 15,593 | 238.38% |
| HYG240621P00061000 | 2024-01-26 12:38PM EDT | 61.00 | 0.05 | 0.01 | 4.80 | 0.00 | - | 100 | 3,452 | 228.32% |
| HYG240621P00062000 | 2023-12-26 2:02PM EDT | 62.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 13 | 22,989 | 217.97% |
| HYG240621P00063000 | 2024-04-26 3:51PM EDT | 63.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 5 | 87,100 | 207.91% |
| HYG240621P00064000 | 2024-04-19 2:03PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HYG240621P00065000 | 2024-04-01 1:35PM EDT | 65.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 15 | 44,384 | 70.70% |
| HYG240621P00066000 | 2024-06-07 3:41PM EDT | 66.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 56 | 74,222 | 177.98% |
| HYG240621P00067000 | 2024-05-02 2:13PM EDT | 67.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 28 | 36,222 | 68.56% |
| HYG240621P00068000 | 2024-06-07 1:30PM EDT | 68.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 110 | 25,334 | 66.89% |
| HYG240621P00069000 | 2024-06-03 10:39AM EDT | 69.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 60,287 | 148.14% |
| HYG240621P00070000 | 2024-06-11 11:09AM EDT | 70.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1,500 | 103,390 | 57.81% |
| HYG240621P00071000 | 2024-06-12 12:04PM EDT | 71.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 141,331 | 35.74% |
| HYG240621P00072000 | 2024-06-12 9:30AM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 175,315 | 30.66% |
| HYG240621P00072500 | 2024-05-29 12:04PM EDT | 72.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 13,900 | 112.60% |
| HYG240621P00073000 | 2024-06-14 2:23PM EDT | 73.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 20,000 | 131,209 | 29.69% |
| HYG240621P00074000 | 2024-06-12 3:17PM EDT | 74.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1,524 | 159,588 | 23.83% |
| HYG240621P00074500 | 2024-05-30 9:57AM EDT | 74.50 | 0.07 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 91.21% |
| HYG240621P00075000 | 2024-06-13 2:56PM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 223,401 | 14.06% |
| HYG240621P00075500 | 2024-06-11 12:21PM EDT | 75.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 501 | 12,448 | 79.98% |
| HYG240621P00076000 | 2024-06-14 3:59PM EDT | 76.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 57,961 | 525,392 | 9.57% |
| HYG240621P00076500 | 2024-06-14 12:52PM EDT | 76.50 | 0.06 | 0.03 | 0.09 | +0.03 | +100.00% | 6,071 | 56,986 | 7.33% |
| HYG240621P00077000 | 2024-06-14 3:59PM EDT | 77.00 | 0.16 | 0.13 | 0.17 | +0.08 | +100.00% | 28,532 | 143,758 | 5.03% |
| HYG240621P00077500 | 2024-06-14 3:09PM EDT | 77.50 | 0.57 | 0.00 | 4.50 | +0.33 | +137.50% | 11 | 6,653 | 51.17% |
| HYG240621P00078000 | 2024-06-14 3:06PM EDT | 78.00 | 1.04 | 0.00 | 4.80 | +0.46 | +79.31% | 21 | 49 | 108.89% |
| HYG240621P00079000 | 2024-05-23 10:32AM EDT | 79.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 46 | 0 | 94.04% |
| HYG240621P00080000 | 2024-06-06 3:21PM EDT | 80.00 | 2.80 | 0.50 | 5.45 | 0.00 | - | 30 | 0 | 94.68% |
| HYG240621P00084000 | 2023-11-08 3:52PM EDT | 84.00 | 11.15 | 6.50 | 11.00 | 0.00 | - | - | 1 | 108.06% |
| HYG240621P00085000 | 2023-11-08 3:52PM EDT | 85.00 | 12.00 | 7.50 | 12.10 | 0.00 | - | 1 | 49 | 116.65% |
| HYG240621P00090000 | 2024-05-29 2:02PM EDT | 90.00 | 13.70 | 10.55 | 15.50 | 0.00 | - | 4 | 0 | 65.04% |
| HYG240621P00104000 | 2023-11-24 10:44AM EDT | 104.00 | 29.45 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 227.93% |
© 2024 Yahoo. All rights reserved.