iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD250117C00060000 | 2024-01-25 12:49PM EDT | 60.00 | 49.07 | 45.50 | 50.50 | 0.00 | - | 1 | 0 | 71.14% |
| LQD250117C00065000 | 2024-01-26 2:32PM EDT | 65.00 | 44.20 | 40.50 | 45.50 | 0.00 | - | 1 | 0 | 63.44% |
| LQD250117C00080000 | 2023-12-08 11:00AM EDT | 80.00 | 27.60 | 27.50 | 31.50 | 0.00 | - | 3 | 25 | 48.45% |
| LQD250117C00085000 | 2023-12-15 12:43PM EDT | 85.00 | 26.00 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 48.65% |
| LQD250117C00090000 | 2024-02-23 3:55PM EDT | 90.00 | 18.10 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 35.46% |
| LQD250117C00095000 | 2024-03-27 12:33PM EDT | 95.00 | 14.17 | 10.40 | 10.95 | 0.00 | - | 1 | 2 | 0.00% |
| LQD250117C00096000 | 2023-12-15 2:29PM EDT | 96.00 | 15.61 | 14.60 | 15.65 | 0.00 | - | 1 | 2 | 28.46% |
| LQD250117C00097000 | 2024-03-13 2:35PM EDT | 97.00 | 12.48 | 9.65 | 10.40 | 0.00 | - | 2 | 3 | 0.00% |
| LQD250117C00100000 | 2024-06-05 3:10PM EDT | 100.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LQD250117C00102000 | 2024-06-05 3:14PM EDT | 102.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LQD250117C00103000 | 2024-01-25 4:50PM EDT | 103.00 | 8.40 | 6.75 | 7.35 | 0.00 | - | 10 | 15 | 14.91% |
| LQD250117C00104000 | 2024-06-26 11:21AM EDT | 104.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LQD250117C00105000 | 2024-06-21 3:26PM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LQD250117C00106000 | 2024-06-05 3:14PM EDT | 106.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LQD250117C00107000 | 2024-06-26 9:39AM EDT | 107.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LQD250117C00108000 | 2024-06-24 3:27PM EDT | 108.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LQD250117C00109000 | 2024-06-26 11:07AM EDT | 109.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| LQD250117C00110000 | 2024-06-26 9:30AM EDT | 110.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LQD250117C00111000 | 2024-06-20 12:25PM EDT | 111.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LQD250117C00112000 | 2024-06-26 9:30AM EDT | 112.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LQD250117C00113000 | 2023-12-20 2:27PM EDT | 113.00 | 3.52 | 2.41 | 2.74 | 0.00 | - | - | 2 | 15.11% |
| LQD250117C00114000 | 2023-04-03 11:57AM EDT | 114.00 | 5.10 | 3.65 | 4.80 | 0.00 | - | 1 | 0 | 22.89% |
| LQD250117C00115000 | 2024-06-12 3:21PM EDT | 115.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LQD250117C00116000 | 2024-01-03 2:13PM EDT | 116.00 | 2.02 | 1.54 | 2.10 | 0.00 | - | 1 | 4 | 15.77% |
| LQD250117C00117000 | 2024-06-26 11:48AM EDT | 117.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LQD250117C00118000 | 2024-05-29 12:42PM EDT | 118.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LQD250117C00120000 | 2024-06-21 3:14PM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LQD250117C00121000 | 2024-05-28 2:43PM EDT | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LQD250117C00123000 | 2023-09-07 3:00PM EDT | 123.00 | 0.63 | 0.27 | 0.38 | 0.00 | - | 57 | 29 | 12.57% |
| LQD250117C00125000 | 2024-03-11 11:03AM EDT | 125.00 | 0.30 | 0.10 | 0.26 | 0.00 | - | 20 | 69 | 12.57% |
| LQD250117C00130000 | 2024-05-14 3:46PM EDT | 130.00 | 0.08 | 0.00 | 0.94 | 0.00 | - | 10 | 32 | 20.41% |
| LQD250117C00135000 | 2024-05-15 10:09AM EDT | 135.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 25 | 15.77% |
| LQD250117C00140000 | 2023-12-26 2:03PM EDT | 140.00 | 0.12 | 0.06 | 0.25 | 0.00 | - | 1 | 35 | 19.43% |
| LQD250117C00145000 | 2022-12-06 1:23PM EDT | 145.00 | 0.57 | 0.25 | 0.62 | 0.00 | - | 10 | 10 | 25.62% |
| LQD250117C00155000 | 2023-01-31 11:10AM EDT | 155.00 | 0.22 | 0.08 | 0.23 | 0.00 | - | - | 200 | 24.90% |
| LQD250117C00160000 | 2024-05-20 11:12AM EDT | 160.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 14 | 4 | 24.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD250117P00050000 | 2023-08-17 3:10PM EDT | 50.00 | 0.09 | 0.04 | 0.09 | 0.00 | - | 1 | 134 | 44.53% |
| LQD250117P00060000 | 2024-04-17 10:47AM EDT | 60.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 172 | 37.35% |
| LQD250117P00065000 | 2023-09-18 11:16AM EDT | 65.00 | 0.22 | 0.23 | 0.32 | 0.00 | - | 10 | 30 | 37.11% |
| LQD250117P00075000 | 2024-02-05 11:35AM EDT | 75.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 29 | 31 | 26.66% |
| LQD250117P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 0.20 | 0.03 | 0.15 | 0.00 | - | 5 | 82 | 20.61% |
| LQD250117P00085000 | 2023-11-07 4:33PM EDT | 85.00 | 0.89 | 0.42 | 0.70 | 0.00 | - | 1 | 41 | 23.46% |
| LQD250117P00090000 | 2023-12-12 4:24PM EDT | 90.00 | 0.65 | 0.42 | 0.53 | 0.00 | - | 15 | 26 | 17.65% |
| LQD250117P00095000 | 2024-06-07 1:18PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LQD250117P00096000 | 2023-12-13 4:58PM EDT | 96.00 | 1.08 | 0.77 | 0.94 | 0.00 | - | 1 | 3 | 15.09% |
| LQD250117P00097000 | 2024-06-26 3:53PM EDT | 97.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LQD250117P00099000 | 2023-12-14 3:59PM EDT | 99.00 | 1.24 | 1.08 | 1.28 | 0.00 | - | 137 | 67 | 13.85% |
| LQD250117P00100000 | 2024-06-26 3:53PM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LQD250117P00101000 | 2024-03-12 9:39AM EDT | 101.00 | 1.18 | 1.41 | 1.81 | 0.00 | - | - | 25 | 13.92% |
| LQD250117P00102000 | 2024-06-26 3:53PM EDT | 102.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LQD250117P00103000 | 2024-06-26 3:54PM EDT | 103.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LQD250117P00104000 | 2024-06-05 3:14PM EDT | 104.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LQD250117P00105000 | 2024-06-05 3:14PM EDT | 105.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| LQD250117P00106000 | 2024-06-17 10:46AM EDT | 106.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LQD250117P00107000 | 2024-06-24 3:55PM EDT | 107.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| LQD250117P00108000 | 2024-06-25 11:14AM EDT | 108.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LQD250117P00109000 | 2024-06-17 9:30AM EDT | 109.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LQD250117P00110000 | 2024-06-14 3:14PM EDT | 110.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LQD250117P00111000 | 2024-05-02 10:58AM EDT | 111.00 | 6.65 | 5.15 | 5.65 | 0.00 | - | 10 | 11 | 11.35% |
| LQD250117P00112000 | 2024-05-29 3:59PM EDT | 112.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LQD250117P00113000 | 2024-06-05 3:08PM EDT | 113.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LQD250117P00114000 | 2023-09-25 11:43AM EDT | 114.00 | 11.25 | 15.20 | 15.65 | 0.00 | - | 1 | 1 | 36.92% |
| LQD250117P00115000 | 2024-02-29 4:53PM EDT | 115.00 | 8.40 | 6.85 | 7.35 | 0.00 | - | 6 | 3 | 0.00% |
| LQD250117P00116000 | 2024-06-05 3:08PM EDT | 116.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LQD250117P00118000 | 2023-10-02 9:54AM EDT | 118.00 | 16.75 | 17.05 | 19.50 | 0.00 | - | 5 | 0 | 40.75% |
| LQD250117P00120000 | 2024-01-03 11:20AM EDT | 120.00 | 11.35 | 10.40 | 11.25 | 0.00 | - | 23 | 15 | 0.00% |
| LQD250117P00122000 | 2022-11-04 11:08AM EDT | 122.00 | 21.00 | 13.00 | 15.10 | 0.00 | - | 1 | 1 | 14.17% |
| LQD250117P00123000 | 2024-01-03 11:20AM EDT | 123.00 | 14.00 | 11.00 | 16.00 | 0.00 | - | 16 | 5 | 14.17% |
| LQD250117P00125000 | 2024-01-03 11:33AM EDT | 125.00 | 16.00 | 13.00 | 18.00 | 0.00 | - | 41 | 0 | 15.37% |
| LQD250117P00130000 | 2024-02-05 10:52AM EDT | 130.00 | 21.10 | 19.00 | 24.00 | 0.00 | - | 1 | 0 | 24.02% |
| LQD250117P00135000 | 2022-11-29 4:32PM EDT | 135.00 | 28.00 | 26.50 | 31.50 | 0.00 | - | 1 | 0 | 37.92% |
© 2024 Yahoo. All rights reserved.