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:
Strike:76.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240524C00076000 | 2024-04-15 11:54AM EDT | 2024-05-24 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 97.56% |
| HYG240531C00076000 | 2024-04-29 3:55PM EDT | 2024-05-31 | 0.95 | 0.00 | 4.80 | 0.00 | - | 356 | 360 | 68.99% |
| HYG240621C00076000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 1.42 | 1.37 | 5.00 | -0.18 | -11.25% | 12,601 | 91,879 | 45.78% |
| HYG240719C00076000 | 2024-05-17 12:53PM EDT | 2024-07-19 | 1.48 | 1.46 | 1.57 | -0.03 | -1.99% | 125 | 20,007 | 6.02% |
| HYG240816C00076000 | 2024-05-15 1:33PM EDT | 2024-08-16 | 1.74 | 0.00 | 1.55 | 0.00 | - | 155 | 38,397 | 4.83% |
| HYG240920C00076000 | 2024-05-14 3:31PM EDT | 2024-09-20 | 1.50 | 0.01 | 5.00 | 0.00 | - | 30 | 16,189 | 24.12% |
| HYG241018C00076000 | 2024-04-15 11:30AM EDT | 2024-10-18 | 1.27 | 1.10 | 2.71 | 0.00 | - | - | 1 | 10.09% |
| HYG241115C00076000 | 2024-05-13 1:35PM EDT | 2024-11-15 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 19.13% |
| HYG250117C00076000 | 2024-05-17 3:31PM EDT | 2025-01-17 | 1.86 | 0.01 | 3.80 | -0.12 | -6.06% | 2 | 131 | 12.44% |
| HYG260116C00076000 | 2024-05-10 3:26PM EDT | 2026-01-16 | 2.71 | 0.00 | 5.00 | 0.00 | - | 1,100 | 3,102 | 10.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240524P00076000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.06 | 0.00 | 4.80 | -0.01 | -14.29% | 2 | 16 | 70.80% |
| HYG240531P00076000 | 2024-05-15 11:15AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 35,172 | 11.96% |
| HYG240607P00076000 | 2024-05-15 2:05PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.10 | 0.00 | - | 34 | 189 | 6.81% |
| HYG240614P00076000 | 2024-05-17 9:34AM EDT | 2024-06-14 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 75 | 2,650 | 6.64% |
| HYG240621P00076000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 42,645 | 421,508 | 6.25% |
| HYG240719P00076000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.34 | -0.03 | -9.09% | 20,611 | 108,368 | 6.52% |
| HYG240816P00076000 | 2024-05-17 3:07PM EDT | 2024-08-16 | 0.47 | 0.10 | 5.00 | -0.02 | -4.08% | 866 | 86,392 | 36.85% |
| HYG240920P00076000 | 2024-05-15 1:30PM EDT | 2024-09-20 | 0.67 | 0.61 | 1.00 | 0.00 | - | 15 | 39,966 | 8.68% |
| HYG241018P00076000 | 2024-05-16 12:35PM EDT | 2024-10-18 | 0.88 | 0.00 | 4.80 | 0.00 | - | 200 | 4,804 | 27.32% |
| HYG241115P00076000 | 2024-05-15 2:49PM EDT | 2024-11-15 | 0.99 | 0.05 | 5.00 | 0.00 | - | 40 | 60 | 26.06% |
| HYG241220P00076000 | 2024-05-14 11:02AM EDT | 2024-12-20 | 1.60 | 0.00 | 4.80 | 0.00 | - | 35 | 4 | 23.01% |
| HYG250117P00076000 | 2024-04-09 2:41PM EDT | 2025-01-17 | 2.15 | 0.00 | 3.85 | 0.00 | - | 1 | 53 | 17.84% |
| HYG260116P00076000 | 2024-05-10 3:26PM EDT | 2026-01-16 | 4.24 | 1.50 | 6.50 | 0.00 | - | 1,100 | 3,101 | 18.09% |
© 2024 Yahoo. All rights reserved.