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:79.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240607C00079000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 13 | 11.04% |
| HYG240614C00079000 | 2024-05-28 12:54PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 4 | 1,031 | 8.79% |
| HYG240621C00079000 | 2024-05-28 3:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 102,667 | 6.79% |
| HYG240628C00079000 | 2024-05-28 2:47PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 294 | 406 | 5.08% |
| HYG240705C00079000 | 2024-05-29 11:12AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 787 | 4.54% |
| HYG240719C00079000 | 2024-05-29 3:40PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 29,782 | 4.44% |
| HYG240816C00079000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.10 | 0.00 | - | 152 | 42,914 | 4.52% |
| HYG240920C00079000 | 2024-05-30 3:32PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.75 | 0.00 | - | 1 | 15,490 | 8.72% |
| HYG241018C00079000 | 2024-05-31 3:06PM EDT | 2024-10-18 | 0.19 | 0.14 | 0.30 | +0.02 | +11.76% | 50 | 1,223 | 4.97% |
| HYG241115C00079000 | 2024-05-31 3:21PM EDT | 2024-11-15 | 0.30 | 0.30 | 0.35 | +0.09 | +42.86% | 899 | 1,619 | 4.85% |
| HYG241220C00079000 | 2024-05-31 11:38AM EDT | 2024-12-20 | 0.40 | 0.40 | 0.55 | 0.00 | - | 263 | 236 | 5.47% |
| HYG250117C00079000 | 2024-05-23 9:53AM EDT | 2025-01-17 | 0.55 | 0.30 | 0.65 | 0.00 | - | 4 | 871 | 5.60% |
| HYG250221C00079000 | 2024-05-22 9:31AM EDT | 2025-02-21 | 0.60 | 0.40 | 0.65 | 0.00 | - | 18 | 67 | 5.22% |
| HYG250321C00079000 | 2024-05-30 9:33AM EDT | 2025-03-21 | 0.80 | 0.45 | 0.80 | 0.00 | - | 1 | 116 | 5.57% |
| HYG250417C00079000 | 2024-05-23 11:35AM EDT | 2025-04-17 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 24 | 20.18% |
| HYG250516C00079000 | 2024-05-23 11:35AM EDT | 2025-05-16 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 4 | 19.32% |
| HYG260116C00079000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 1.52 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 14.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240621P00079000 | 2024-05-23 10:32AM EDT | 2024-06-21 | 2.45 | 0.00 | 4.80 | 0.00 | - | 46 | 9 | 50.81% |
| HYG240628P00079000 | 2024-05-22 9:51AM EDT | 2024-06-28 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 43.99% |
| HYG240719P00079000 | 2024-04-11 1:45PM EDT | 2024-07-19 | 3.00 | 0.01 | 5.00 | 0.00 | - | 1 | 5 | 35.05% |
| HYG240816P00079000 | 2024-02-27 1:13PM EDT | 2024-08-16 | 2.89 | 0.00 | 4.80 | 0.00 | - | - | 0 | 26.54% |
| HYG241018P00079000 | 2024-05-08 1:09PM EDT | 2024-10-18 | 2.88 | 0.50 | 5.45 | 0.00 | - | - | 2 | 23.11% |
| HYG241220P00079000 | 2024-04-15 11:38AM EDT | 2024-12-20 | 4.50 | 0.75 | 5.50 | 0.00 | - | - | 0 | 19.42% |
| HYG250117P00079000 | 2023-09-19 2:46PM EDT | 2025-01-17 | 6.80 | 7.50 | 12.50 | 0.00 | - | - | 1 | 46.86% |
© 2024 Yahoo. All rights reserved.