Australia markets closed

iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.46+0.09 (+0.08%)
At close: 04:00PM EDT
108.46 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LQD240621C000550002023-10-27 10:00AM EDT55.0044.7048.5050.850.00-100.00%
LQD240621C000800002023-11-28 1:11PM EDT80.0025.8030.8533.200.00-50256.64%
LQD240621C000940002023-10-05 9:38AM EDT94.008.538.859.650.00-330.00%
LQD240621C000960002023-12-05 10:52AM EDT96.0011.9012.3515.650.00--1101.90%
LQD240621C000970002023-12-05 10:53AM EDT97.0011.0012.4012.900.00--2887.26%
LQD240621C000980002023-12-05 10:56AM EDT98.0010.1511.4012.000.00--583.30%
LQD240621C000990002023-12-05 11:03AM EDT99.009.5510.6510.950.00--180.42%
LQD240621C001000002024-05-30 10:47AM EDT100.006.288.408.700.00-1242.73%
LQD240621C001020002024-02-28 12:50PM EDT102.006.084.959.150.00-1191.36%
LQD240621C001030002024-05-06 2:45PM EDT103.004.075.005.350.00-220.00%
LQD240621C001040002024-05-30 11:46AM EDT104.002.474.404.700.00-58826.32%
LQD240621C001050002024-05-31 11:52AM EDT105.001.933.403.750.00-16,09023.44%
LQD240621C001055002024-06-06 12:56PM EDT105.502.632.933.200.00--319.78%
LQD240621C001060002024-06-06 9:46AM EDT106.002.252.422.830.00-342120.70%
LQD240621C001065002024-06-14 2:47PM EDT106.502.031.702.47+0.98+93.33%114,44121.09%
LQD240621C001070002024-06-14 11:36AM EDT107.001.561.571.67-0.02-1.27%646,28212.01%
LQD240621C001075002024-06-14 2:47PM EDT107.501.081.111.22+0.16+17.39%15,50510.50%
LQD240621C001080002024-06-14 2:55PM EDT108.000.740.710.77+0.18+32.14%48,06738,6518.50%
LQD240621C001085002024-06-14 1:53PM EDT108.500.390.380.44-0.02-4.88%6512,8327.67%
LQD240621C001090002024-06-14 3:46PM EDT109.000.210.180.21+0.02+10.53%9,75829,1947.11%
LQD240621C001095002024-06-05 3:36PM EDT109.500.130.070.10-0.05-27.78%6747.23%
LQD240621C001100002024-06-13 10:39AM EDT110.000.040.020.050.00-436,4607.72%
LQD240621C001105002024-06-05 9:58AM EDT110.500.070.000.150.00-15016312.89%
LQD240621C001110002024-06-05 2:56PM EDT111.000.040.000.150.00-32,35414.94%
LQD240621C001120002024-05-23 10:17AM EDT112.000.020.000.090.00-294,31716.41%
LQD240621C001130002024-06-12 11:53AM EDT113.000.010.000.150.00-119,02122.46%
LQD240621C001140002024-06-12 1:51PM EDT114.000.010.000.150.00-2315,58125.88%
LQD240621C001150002024-04-30 12:49PM EDT115.000.050.000.150.00-153,54829.30%
LQD240621C001160002024-05-03 11:01AM EDT116.000.030.000.150.00-10017,28932.52%
LQD240621C001170002024-05-03 11:03AM EDT117.000.030.000.150.00-9026,54535.65%
LQD240621C001180002024-05-03 11:03AM EDT118.000.020.000.150.00-101038.67%
LQD240621C001200002024-02-23 12:39PM EDT120.000.150.020.150.00-1244.63%
LQD240621C001210002024-01-11 10:35AM EDT121.000.250.070.250.00-13252.93%
LQD240621C001220002024-04-11 11:17AM EDT122.000.030.000.150.00--5050.29%
LQD240621C001240002024-02-29 1:51PM EDT124.000.070.010.150.00--5055.66%
LQD240621C001270002024-03-05 12:57PM EDT127.000.050.000.150.00-10011056.64%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LQD240621P000520002023-10-23 3:59PM EDT52.000.050.000.000.00--150.00%
LQD240621P000540002023-07-14 3:01PM EDT54.000.020.000.100.00--1205.47%
LQD240621P000550002024-05-03 1:38PM EDT55.000.080.000.150.00-22210.55%
LQD240621P000640002023-09-25 10:58AM EDT64.000.090.060.120.00-11171.48%
LQD240621P000750002023-12-22 1:36PM EDT75.000.030.000.250.00-33130.86%
LQD240621P000760002023-10-24 1:29PM EDT76.000.250.090.140.00--1125.00%
LQD240621P000780002024-03-05 12:53PM EDT78.000.050.000.150.00--50109.77%
LQD240621P000850002024-05-02 12:24PM EDT85.000.030.000.150.00-1009984.38%
LQD240621P000860002024-05-03 10:13AM EDT86.000.030.000.150.00-1005080.86%
LQD240621P000870002024-05-03 10:12AM EDT87.000.040.000.150.00-1005077.34%
LQD240621P000890002024-05-07 11:11AM EDT89.000.040.000.150.00--5070.31%
LQD240621P000900002023-11-10 4:41PM EDT90.000.630.200.270.00-16082.03%
LQD240621P000910002024-01-04 4:41PM EDT91.000.190.100.250.00-1373.63%
LQD240621P000920002024-04-29 11:02AM EDT92.000.080.000.150.00-1260.16%
LQD240621P000930002024-05-09 11:33AM EDT93.000.030.000.150.00-1004056.64%
LQD240621P000940002024-05-13 10:38AM EDT94.000.030.000.150.00-1105053.32%
LQD240621P000950002024-05-13 10:40AM EDT95.000.040.000.150.00-9015050.00%
LQD240621P000960002024-05-07 10:48AM EDT96.000.080.000.050.00-11743.75%
LQD240621P000970002024-05-31 11:10AM EDT97.000.040.000.150.00-12,06949.32%
LQD240621P000980002024-05-07 10:27AM EDT98.000.080.000.150.00-3,0003,06345.70%
LQD240621P000990002024-05-16 11:57AM EDT99.000.030.000.150.00-10018,78441.99%
LQD240621P001000002024-05-31 11:52AM EDT100.000.030.000.010.00-237,61124.61%
LQD240621P001010002024-05-30 12:23PM EDT101.000.030.000.150.00-2704,85934.57%
LQD240621P001020002024-06-05 3:19PM EDT102.000.020.000.150.00-117,22430.76%
LQD240621P001030002024-05-14 10:35AM EDT103.000.150.000.150.00-242,22526.95%
LQD240621P001035002024-06-03 2:01PM EDT103.500.060.000.150.00-1125.00%
LQD240621P001040002024-06-11 11:52AM EDT104.000.080.000.150.00-66121,00923.05%
LQD240621P001045002024-05-31 1:53PM EDT104.500.160.000.150.00-161,50021.09%
LQD240621P001050002024-06-13 10:21AM EDT105.000.020.010.150.00-20016,33319.09%
LQD240621P001055002024-06-14 2:50PM EDT105.500.060.000.14-0.05-45.45%32,99516.70%
LQD240621P001060002024-06-13 10:44AM EDT106.000.050.020.10-0.01-16.67%825,31213.28%
LQD240621P001065002024-06-14 2:50PM EDT106.500.080.030.10-0.03-27.27%142,50911.23%
LQD240621P001070002024-06-14 3:31PM EDT107.000.070.050.08-0.02-22.22%1,20329,4478.55%
LQD240621P001075002024-06-14 3:52PM EDT107.500.100.080.11-0.05-33.33%501587.23%
LQD240621P001080002024-06-14 9:44AM EDT108.000.240.170.200.00-1117,8676.50%
LQD240621P001085002024-06-14 3:52PM EDT108.500.380.350.41-0.06-13.64%8421956.50%
LQD240621P001090002024-06-12 1:55PM EDT109.000.760.620.720.00-11,5716.54%
LQD240621P001100002024-05-03 11:27AM EDT110.003.923.053.850.00-22150.02%
LQD240621P001110002024-04-01 9:34AM EDT111.003.304.058.200.00-1578.34%
LQD240621P001120002024-05-02 2:44PM EDT112.006.255.005.850.00-706855.23%
LQD240621P001130002024-05-02 2:44PM EDT113.006.754.808.300.00-1009863.18%
LQD240621P001140002024-05-29 3:59PM EDT114.008.325.305.750.00-1028.27%
LQD240621P001150002024-05-01 3:29PM EDT115.009.708.358.600.00-200072.36%