iShares Core U.S. Aggregate Bond ETF (AGG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGG240621C00075000 | 2023-12-05 4:12PM EDT | 75.00 | 23.03 | 23.10 | 26.20 | 0.00 | - | - | 5 | 99.49% |
| AGG240621C00085000 | 2024-04-22 12:11PM EDT | 85.00 | 10.50 | 10.70 | 13.10 | 0.00 | - | 10 | 0 | 47.46% |
| AGG240621C00087000 | 2024-04-09 10:33AM EDT | 87.00 | 10.30 | 8.40 | 12.40 | 0.00 | - | 4 | 3 | 56.93% |
| AGG240621C00088000 | 2024-03-04 11:18AM EDT | 88.00 | 9.50 | 7.40 | 11.20 | 0.00 | - | 20 | 0 | 51.54% |
| AGG240621C00089000 | 2023-11-28 11:15AM EDT | 89.00 | 8.10 | 10.70 | 13.80 | 0.00 | - | - | 15 | 68.73% |
| AGG240621C00090000 | 2024-04-22 12:10PM EDT | 90.00 | 5.80 | 5.50 | 8.90 | 0.00 | - | 30 | 32 | 41.99% |
| AGG240621C00091000 | 2023-11-29 2:04PM EDT | 91.00 | 7.10 | 8.00 | 10.60 | 0.00 | - | - | 25 | 52.36% |
| AGG240621C00092000 | 2024-01-17 3:10PM EDT | 92.00 | 6.81 | 5.70 | 5.90 | 0.00 | - | 2 | 20 | 25.37% |
| AGG240621C00093000 | 2024-05-09 1:37PM EDT | 93.00 | 3.84 | 3.00 | 5.40 | 0.00 | - | 1 | 16 | 27.39% |
| AGG240621C00094000 | 2024-04-16 1:32PM EDT | 94.00 | 1.90 | 1.95 | 4.10 | 0.00 | - | 5 | 3 | 21.29% |
| AGG240621C00095000 | 2024-05-16 10:58AM EDT | 95.00 | 2.50 | 2.00 | 2.15 | 0.00 | - | 1 | 31 | 8.84% |
| AGG240621C00096000 | 2024-05-17 1:05PM EDT | 96.00 | 1.23 | 1.05 | 1.30 | -0.37 | -23.13% | 12 | 23 | 7.33% |
| AGG240621C00097000 | 2024-05-17 12:07PM EDT | 97.00 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 12 | 2,020 | 6.43% |
| AGG240621C00098000 | 2024-05-16 12:48PM EDT | 98.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 11 | 2,025 | 5.90% |
| AGG240621C00099000 | 2024-05-15 10:04AM EDT | 99.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,501 | 6.15% |
| AGG240621C00100000 | 2024-04-25 9:42AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 293 | 8.01% |
| AGG240621C00101000 | 2024-04-29 11:42AM EDT | 101.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 9.77% |
| AGG240621C00102000 | 2024-04-24 12:27PM EDT | 102.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 252 | 11.43% |
| AGG240621C00103000 | 2024-03-25 9:57AM EDT | 103.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,500 | 569 | 13.04% |
| AGG240621C00104000 | 2024-02-05 12:43PM EDT | 104.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 15.97% |
| AGG240621C00105000 | 2024-01-12 11:09AM EDT | 105.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 17.58% |
| AGG240621C00110000 | 2024-01-05 12:58PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 21 | 24.95% |
| AGG240621C00115000 | 2024-01-05 10:38AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 29.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGG240621P00080000 | 2023-12-18 11:13AM EDT | 80.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 33.01% |
| AGG240621P00089000 | 2023-11-29 1:00PM EDT | 89.00 | 0.31 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 19.53% |
| AGG240621P00090000 | 2024-01-04 2:22PM EDT | 90.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 20 | 17.48% |
| AGG240621P00091000 | 2023-11-28 3:44PM EDT | 91.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 15.45% |
| AGG240621P00092000 | 2024-04-15 2:59PM EDT | 92.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 151 | 105 | 11.23% |
| AGG240621P00093000 | 2024-05-09 9:30AM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 9.33% |
| AGG240621P00094000 | 2024-05-09 9:37AM EDT | 94.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 120 | 7.37% |
| AGG240621P00095000 | 2024-05-13 3:02PM EDT | 95.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 6.08% |
| AGG240621P00096000 | 2024-05-15 12:20PM EDT | 96.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1 | 2,021 | 5.20% |
| AGG240621P00097000 | 2024-05-16 9:34AM EDT | 97.00 | 0.43 | 0.60 | 2.45 | 0.00 | - | 10 | 7 | 19.79% |
| AGG240621P00098000 | 2024-05-17 9:41AM EDT | 98.00 | 1.26 | 0.70 | 1.45 | +0.21 | +20.00% | 4 | 5 | 5.58% |
| AGG240621P00099000 | 2024-04-05 3:55PM EDT | 99.00 | 2.40 | 0.60 | 5.00 | 0.00 | - | 2 | 2 | 31.74% |
| AGG240621P00101000 | 2024-01-16 10:30AM EDT | 101.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.