iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEArca - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240621C00055000 | 2023-10-27 10:00AM EDT | 55.00 | 44.70 | 48.50 | 50.85 | 0.00 | - | 1 | 0 | 0.00% |
| LQD240621C00080000 | 2023-11-28 1:11PM EDT | 80.00 | 25.80 | 30.85 | 33.20 | 0.00 | - | 5 | 0 | 256.64% |
| LQD240621C00094000 | 2023-10-05 9:38AM EDT | 94.00 | 8.53 | 8.85 | 9.65 | 0.00 | - | 3 | 3 | 0.00% |
| LQD240621C00096000 | 2023-12-05 10:52AM EDT | 96.00 | 11.90 | 12.35 | 15.65 | 0.00 | - | - | 1 | 101.90% |
| LQD240621C00097000 | 2023-12-05 10:53AM EDT | 97.00 | 11.00 | 12.40 | 12.90 | 0.00 | - | - | 28 | 87.26% |
| LQD240621C00098000 | 2023-12-05 10:56AM EDT | 98.00 | 10.15 | 11.40 | 12.00 | 0.00 | - | - | 5 | 83.30% |
| LQD240621C00099000 | 2023-12-05 11:03AM EDT | 99.00 | 9.55 | 10.65 | 10.95 | 0.00 | - | - | 1 | 80.42% |
| LQD240621C00100000 | 2024-05-30 10:47AM EDT | 100.00 | 6.28 | 8.40 | 8.70 | 0.00 | - | 1 | 2 | 42.73% |
| LQD240621C00102000 | 2024-02-28 12:50PM EDT | 102.00 | 6.08 | 4.95 | 9.15 | 0.00 | - | 1 | 1 | 91.36% |
| LQD240621C00103000 | 2024-05-06 2:45PM EDT | 103.00 | 4.07 | 5.00 | 5.35 | 0.00 | - | 2 | 2 | 0.00% |
| LQD240621C00104000 | 2024-05-30 11:46AM EDT | 104.00 | 2.47 | 4.40 | 4.70 | 0.00 | - | 5 | 88 | 26.32% |
| LQD240621C00105000 | 2024-05-31 11:52AM EDT | 105.00 | 1.93 | 3.40 | 3.75 | 0.00 | - | 1 | 6,090 | 23.44% |
| LQD240621C00105500 | 2024-06-06 12:56PM EDT | 105.50 | 2.63 | 2.93 | 3.20 | 0.00 | - | - | 3 | 19.78% |
| LQD240621C00106000 | 2024-06-06 9:46AM EDT | 106.00 | 2.25 | 2.42 | 2.83 | 0.00 | - | 3 | 421 | 20.70% |
| LQD240621C00106500 | 2024-06-14 2:47PM EDT | 106.50 | 2.03 | 1.70 | 2.47 | +0.98 | +93.33% | 1 | 14,441 | 21.09% |
| LQD240621C00107000 | 2024-06-14 11:36AM EDT | 107.00 | 1.56 | 1.57 | 1.67 | -0.02 | -1.27% | 6 | 46,282 | 12.01% |
| LQD240621C00107500 | 2024-06-14 2:47PM EDT | 107.50 | 1.08 | 1.11 | 1.22 | +0.16 | +17.39% | 1 | 5,505 | 10.50% |
| LQD240621C00108000 | 2024-06-14 2:55PM EDT | 108.00 | 0.74 | 0.71 | 0.77 | +0.18 | +32.14% | 48,067 | 38,651 | 8.50% |
| LQD240621C00108500 | 2024-06-14 1:53PM EDT | 108.50 | 0.39 | 0.38 | 0.44 | -0.02 | -4.88% | 65 | 12,832 | 7.67% |
| LQD240621C00109000 | 2024-06-14 3:46PM EDT | 109.00 | 0.21 | 0.18 | 0.21 | +0.02 | +10.53% | 9,758 | 29,194 | 7.11% |
| LQD240621C00109500 | 2024-06-05 3:36PM EDT | 109.50 | 0.13 | 0.07 | 0.10 | -0.05 | -27.78% | 6 | 74 | 7.23% |
| LQD240621C00110000 | 2024-06-13 10:39AM EDT | 110.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 36,460 | 7.72% |
| LQD240621C00110500 | 2024-06-05 9:58AM EDT | 110.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 150 | 163 | 12.89% |
| LQD240621C00111000 | 2024-06-05 2:56PM EDT | 111.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 2,354 | 14.94% |
| LQD240621C00112000 | 2024-05-23 10:17AM EDT | 112.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 29 | 4,317 | 16.41% |
| LQD240621C00113000 | 2024-06-12 11:53AM EDT | 113.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 19,021 | 22.46% |
| LQD240621C00114000 | 2024-06-12 1:51PM EDT | 114.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 23 | 15,581 | 25.88% |
| LQD240621C00115000 | 2024-04-30 12:49PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 53,548 | 29.30% |
| LQD240621C00116000 | 2024-05-03 11:01AM EDT | 116.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 17,289 | 32.52% |
| LQD240621C00117000 | 2024-05-03 11:03AM EDT | 117.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 90 | 26,545 | 35.65% |
| LQD240621C00118000 | 2024-05-03 11:03AM EDT | 118.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 38.67% |
| LQD240621C00120000 | 2024-02-23 12:39PM EDT | 120.00 | 0.15 | 0.02 | 0.15 | 0.00 | - | 1 | 2 | 44.63% |
| LQD240621C00121000 | 2024-01-11 10:35AM EDT | 121.00 | 0.25 | 0.07 | 0.25 | 0.00 | - | 1 | 32 | 52.93% |
| LQD240621C00122000 | 2024-04-11 11:17AM EDT | 122.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 50 | 50.29% |
| LQD240621C00124000 | 2024-02-29 1:51PM EDT | 124.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | - | 50 | 55.66% |
| LQD240621C00127000 | 2024-03-05 12:57PM EDT | 127.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 110 | 56.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240621P00052000 | 2023-10-23 3:59PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LQD240621P00054000 | 2023-07-14 3:01PM EDT | 54.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 205.47% |
| LQD240621P00055000 | 2024-05-03 1:38PM EDT | 55.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 210.55% |
| LQD240621P00064000 | 2023-09-25 10:58AM EDT | 64.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 1 | 1 | 171.48% |
| LQD240621P00075000 | 2023-12-22 1:36PM EDT | 75.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 130.86% |
| LQD240621P00076000 | 2023-10-24 1:29PM EDT | 76.00 | 0.25 | 0.09 | 0.14 | 0.00 | - | - | 1 | 125.00% |
| LQD240621P00078000 | 2024-03-05 12:53PM EDT | 78.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 50 | 109.77% |
| LQD240621P00085000 | 2024-05-02 12:24PM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 99 | 84.38% |
| LQD240621P00086000 | 2024-05-03 10:13AM EDT | 86.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 50 | 80.86% |
| LQD240621P00087000 | 2024-05-03 10:12AM EDT | 87.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 50 | 77.34% |
| LQD240621P00089000 | 2024-05-07 11:11AM EDT | 89.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 50 | 70.31% |
| LQD240621P00090000 | 2023-11-10 4:41PM EDT | 90.00 | 0.63 | 0.20 | 0.27 | 0.00 | - | 1 | 60 | 82.03% |
| LQD240621P00091000 | 2024-01-04 4:41PM EDT | 91.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 3 | 73.63% |
| LQD240621P00092000 | 2024-04-29 11:02AM EDT | 92.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 60.16% |
| LQD240621P00093000 | 2024-05-09 11:33AM EDT | 93.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 40 | 56.64% |
| LQD240621P00094000 | 2024-05-13 10:38AM EDT | 94.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 110 | 50 | 53.32% |
| LQD240621P00095000 | 2024-05-13 10:40AM EDT | 95.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 90 | 150 | 50.00% |
| LQD240621P00096000 | 2024-05-07 10:48AM EDT | 96.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 43.75% |
| LQD240621P00097000 | 2024-05-31 11:10AM EDT | 97.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 2,069 | 49.32% |
| LQD240621P00098000 | 2024-05-07 10:27AM EDT | 98.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3,000 | 3,063 | 45.70% |
| LQD240621P00099000 | 2024-05-16 11:57AM EDT | 99.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 18,784 | 41.99% |
| LQD240621P00100000 | 2024-05-31 11:52AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 37,611 | 24.61% |
| LQD240621P00101000 | 2024-05-30 12:23PM EDT | 101.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 270 | 4,859 | 34.57% |
| LQD240621P00102000 | 2024-06-05 3:19PM EDT | 102.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 17,224 | 30.76% |
| LQD240621P00103000 | 2024-05-14 10:35AM EDT | 103.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 42,225 | 26.95% |
| LQD240621P00103500 | 2024-06-03 2:01PM EDT | 103.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 25.00% |
| LQD240621P00104000 | 2024-06-11 11:52AM EDT | 104.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 661 | 21,009 | 23.05% |
| LQD240621P00104500 | 2024-05-31 1:53PM EDT | 104.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 16 | 1,500 | 21.09% |
| LQD240621P00105000 | 2024-06-13 10:21AM EDT | 105.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 200 | 16,333 | 19.09% |
| LQD240621P00105500 | 2024-06-14 2:50PM EDT | 105.50 | 0.06 | 0.00 | 0.14 | -0.05 | -45.45% | 3 | 2,995 | 16.70% |
| LQD240621P00106000 | 2024-06-13 10:44AM EDT | 106.00 | 0.05 | 0.02 | 0.10 | -0.01 | -16.67% | 8 | 25,312 | 13.28% |
| LQD240621P00106500 | 2024-06-14 2:50PM EDT | 106.50 | 0.08 | 0.03 | 0.10 | -0.03 | -27.27% | 14 | 2,509 | 11.23% |
| LQD240621P00107000 | 2024-06-14 3:31PM EDT | 107.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 1,203 | 29,447 | 8.55% |
| LQD240621P00107500 | 2024-06-14 3:52PM EDT | 107.50 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 50 | 158 | 7.23% |
| LQD240621P00108000 | 2024-06-14 9:44AM EDT | 108.00 | 0.24 | 0.17 | 0.20 | 0.00 | - | 11 | 17,867 | 6.50% |
| LQD240621P00108500 | 2024-06-14 3:52PM EDT | 108.50 | 0.38 | 0.35 | 0.41 | -0.06 | -13.64% | 842 | 195 | 6.50% |
| LQD240621P00109000 | 2024-06-12 1:55PM EDT | 109.00 | 0.76 | 0.62 | 0.72 | 0.00 | - | 1 | 1,571 | 6.54% |
| LQD240621P00110000 | 2024-05-03 11:27AM EDT | 110.00 | 3.92 | 3.05 | 3.85 | 0.00 | - | 2 | 21 | 50.02% |
| LQD240621P00111000 | 2024-04-01 9:34AM EDT | 111.00 | 3.30 | 4.05 | 8.20 | 0.00 | - | 1 | 5 | 78.34% |
| LQD240621P00112000 | 2024-05-02 2:44PM EDT | 112.00 | 6.25 | 5.00 | 5.85 | 0.00 | - | 70 | 68 | 55.23% |
| LQD240621P00113000 | 2024-05-02 2:44PM EDT | 113.00 | 6.75 | 4.80 | 8.30 | 0.00 | - | 100 | 98 | 63.18% |
| LQD240621P00114000 | 2024-05-29 3:59PM EDT | 114.00 | 8.32 | 5.30 | 5.75 | 0.00 | - | 1 | 0 | 28.27% |
| LQD240621P00115000 | 2024-05-01 3:29PM EDT | 115.00 | 9.70 | 8.35 | 8.60 | 0.00 | - | 200 | 0 | 72.36% |
© 2024 Yahoo. All rights reserved.