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:
Strike:77.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240607C00077000 | 2024-05-31 4:00PM EDT | 2024-06-07 | 2.20 | 0.02 | 4.80 | +2.12 | +2,650.00% | 4,128 | 6,803 | 55.08% |
| HYG240614C00077000 | 2024-05-31 12:37PM EDT | 2024-06-14 | 0.21 | 0.00 | 4.80 | -0.08 | -27.59% | 6 | 2 | 78.71% |
| HYG240621C00077000 | 2024-05-31 3:15PM EDT | 2024-06-21 | 0.31 | 0.23 | 0.39 | +0.11 | +55.00% | 5,981 | 117,079 | 4.35% |
| HYG240628C00077000 | 2024-05-30 3:30PM EDT | 2024-06-28 | 0.24 | 0.00 | 4.80 | 0.00 | - | 448 | 346 | 55.66% |
| HYG240719C00077000 | 2024-05-31 10:02AM EDT | 2024-07-19 | 0.50 | 0.00 | 4.80 | +0.19 | +61.29% | 3 | 45,802 | 42.07% |
| HYG240816C00077000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 0.50 | 0.00 | 4.80 | +0.06 | +13.64% | 822 | 60,265 | 33.56% |
| HYG240920C00077000 | 2024-05-30 12:37PM EDT | 2024-09-20 | 0.52 | 0.00 | 4.80 | 0.00 | - | 34 | 13,341 | 27.82% |
| HYG241018C00077000 | 2024-05-31 11:45AM EDT | 2024-10-18 | 0.76 | 0.00 | 1.20 | -0.38 | -33.33% | 233 | 10 | 5.95% |
| HYG241115C00077000 | 2023-12-29 1:42PM EDT | 2024-11-15 | 3.00 | 0.61 | 5.00 | 0.00 | - | 4 | 4 | 23.68% |
| HYG241220C00077000 | 2024-05-14 11:44AM EDT | 2024-12-20 | 1.07 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 20.66% |
| HYG250117C00077000 | 2024-03-08 2:08PM EDT | 2025-01-17 | 3.00 | 0.00 | 3.25 | 0.00 | - | 3 | 312 | 13.01% |
| HYG250221C00077000 | 2024-05-20 9:38AM EDT | 2025-02-21 | 1.68 | 0.00 | 4.80 | 0.00 | - | - | 1 | 18.05% |
| HYG250321C00077000 | 2024-05-20 9:38AM EDT | 2025-03-21 | 1.76 | 0.00 | 5.00 | 0.00 | - | - | 1 | 17.90% |
| HYG260116C00077000 | 2024-05-02 11:49AM EDT | 2026-01-16 | 2.00 | 0.00 | 5.00 | 0.00 | - | 45 | 74 | 12.57% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240607P00077000 | 2024-05-31 4:00PM EDT | 2024-06-07 | 2.52 | 0.00 | 4.80 | +2.17 | +620.00% | 4,012 | 155 | 57.91% |
| HYG240614P00077000 | 2024-05-20 11:11AM EDT | 2024-06-14 | 0.30 | 0.00 | 4.80 | 0.00 | - | 38 | 64 | 80.88% |
| HYG240621P00077000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.43 | 0.20 | 0.60 | -0.16 | -27.12% | 9,371 | 130,164 | 8.99% |
| HYG240628P00077000 | 2024-05-31 10:36AM EDT | 2024-06-28 | 0.56 | 0.40 | 0.58 | -0.04 | -6.67% | 34 | 843 | 7.54% |
| HYG240705P00077000 | 2024-05-31 1:09PM EDT | 2024-07-05 | 0.71 | 0.45 | 0.76 | -0.26 | -26.80% | 1 | 623 | 8.64% |
| HYG240719P00077000 | 2024-05-31 3:05PM EDT | 2024-07-19 | 0.76 | 0.52 | 0.76 | -0.21 | -21.65% | 200 | 45,470 | 7.31% |
| HYG240816P00077000 | 2024-05-31 3:26PM EDT | 2024-08-16 | 0.99 | 0.00 | 4.80 | -0.28 | -22.05% | 283 | 11,739 | 34.50% |
| HYG240920P00077000 | 2024-05-31 3:13PM EDT | 2024-09-20 | 1.07 | 0.00 | 1.12 | -0.16 | -13.01% | 5,801 | 10,714 | 6.96% |
| HYG241018P00077000 | 2024-05-28 12:49PM EDT | 2024-10-18 | 1.46 | 0.00 | 3.60 | 0.00 | - | 2 | 2,117 | 19.26% |
| HYG241115P00077000 | 2024-05-29 9:30AM EDT | 2024-11-15 | 1.80 | 0.01 | 2.10 | 0.00 | - | 1 | 875 | 10.39% |
| HYG241220P00077000 | 2024-05-28 2:19PM EDT | 2024-12-20 | 2.00 | 0.00 | 4.80 | 0.00 | - | 32 | 51 | 21.25% |
| HYG250117P00077000 | 2024-05-09 10:44AM EDT | 2025-01-17 | 2.15 | 0.00 | 4.80 | 0.00 | - | 5 | 52 | 19.92% |
| HYG250321P00077000 | 2024-04-24 2:15PM EDT | 2025-03-21 | 3.03 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 18.38% |
| HYG260116P00077000 | 2024-05-17 1:52PM EDT | 2026-01-16 | 4.58 | 2.00 | 7.00 | 0.00 | - | 1 | 20 | 18.06% |
© 2024 Yahoo. All rights reserved.