iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240816C00069000 | 2023-10-02 2:58PM EDT | 69.00 | 4.30 | 2.27 | 6.50 | 0.00 | - | - | 4 | 0.00% |
| HYG240816C00071000 | 2023-10-27 1:35PM EDT | 71.00 | 2.24 | 1.76 | 6.50 | 0.00 | - | 2 | 0 | 16.21% |
| HYG240816C00072000 | 2024-04-05 3:21PM EDT | 72.00 | 5.17 | 3.00 | 7.95 | 0.00 | - | 1 | 0 | 36.43% |
| HYG240816C00073000 | 2023-11-16 10:48AM EDT | 73.00 | 2.40 | 2.45 | 7.00 | 0.00 | - | - | 146 | 33.81% |
| HYG240816C00074000 | 2024-03-04 2:40PM EDT | 74.00 | 3.50 | 1.00 | 5.85 | 0.00 | - | 1 | 0 | 29.60% |
| HYG240816C00075000 | 2024-05-24 10:54AM EDT | 75.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 9 | 206 | 26.10% |
| HYG240816C00076000 | 2024-05-15 1:33PM EDT | 76.00 | 1.74 | 0.00 | 4.80 | 0.00 | - | 155 | 0 | 30.03% |
| HYG240816C00077000 | 2024-05-31 3:55PM EDT | 77.00 | 0.50 | 0.00 | 4.80 | +0.06 | +13.64% | 822 | 60,265 | 33.56% |
| HYG240816C00078000 | 2024-05-31 3:55PM EDT | 78.00 | 0.13 | 0.05 | 5.00 | +0.03 | +30.00% | 462 | 46,173 | 38.21% |
| HYG240816C00079000 | 2024-05-31 3:53PM EDT | 79.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 152 | 42,914 | 4.52% |
| HYG240816C00080000 | 2024-05-30 9:35AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 16,707 | 3.91% |
| HYG240816C00081000 | 2024-04-12 11:53AM EDT | 81.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 1,618 | 45.33% |
| HYG240816C00082000 | 2023-12-21 3:54PM EDT | 82.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 24 | 5,024 | 47.89% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240816P00038000 | 2024-02-15 2:34PM EDT | 38.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 3,601 | 141.85% |
| HYG240816P00045000 | 2023-10-13 9:42AM EDT | 45.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | - | 1 | 115.97% |
| HYG240816P00046000 | 2023-10-13 9:45AM EDT | 46.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | - | 1 | 112.35% |
| HYG240816P00047000 | 2023-10-13 9:50AM EDT | 47.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 1 | 108.81% |
| HYG240816P00048000 | 2023-10-13 9:55AM EDT | 48.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 1 | 105.35% |
| HYG240816P00050000 | 2023-10-13 10:04AM EDT | 50.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 98.61% |
| HYG240816P00057000 | 2024-02-27 12:27PM EDT | 57.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 75.42% |
| HYG240816P00058000 | 2023-09-11 3:35PM EDT | 58.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 35 | 82 | 48.39% |
| HYG240816P00059000 | 2023-09-01 3:53PM EDT | 59.00 | 0.30 | 0.16 | 0.83 | 0.00 | - | 47 | 47 | 48.44% |
| HYG240816P00061000 | 2023-10-23 10:02AM EDT | 61.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 502 | 553 | 12.50% |
| HYG240816P00062000 | 2023-12-19 3:34PM EDT | 62.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 12 | 25 | 60.99% |
| HYG240816P00063000 | 2024-01-08 11:56AM EDT | 63.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 6,000 | 6,700 | 31.06% |
| HYG240816P00064000 | 2024-03-07 10:30AM EDT | 64.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 274 | 55.38% |
| HYG240816P00065000 | 2024-03-07 10:30AM EDT | 65.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 10 | 420 | 52.60% |
| HYG240816P00066000 | 2024-04-22 12:39PM EDT | 66.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HYG240816P00067000 | 2024-05-17 3:07PM EDT | 67.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 68.32% |
| HYG240816P00068000 | 2024-04-25 11:28AM EDT | 68.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 4 | 4,914 | 65.05% |
| HYG240816P00069000 | 2024-05-31 3:25PM EDT | 69.00 | 0.02 | 0.01 | 0.14 | -0.03 | -60.00% | 757 | 0 | 15.72% |
| HYG240816P00070000 | 2024-05-23 3:28PM EDT | 70.00 | 0.06 | 0.01 | 5.00 | 0.00 | - | 269 | 13,411 | 60.11% |
| HYG240816P00071000 | 2024-05-31 10:28AM EDT | 71.00 | 0.05 | 0.04 | 5.00 | -0.05 | -50.00% | 12 | 66,650 | 56.78% |
| HYG240816P00072000 | 2024-05-24 12:44PM EDT | 72.00 | 0.08 | 0.07 | 5.00 | 0.00 | - | 1 | 0 | 53.44% |
| HYG240816P00073000 | 2024-05-31 12:01PM EDT | 73.00 | 0.13 | 0.05 | 5.00 | -0.01 | -7.14% | 3 | 43,517 | 50.06% |
| HYG240816P00074000 | 2024-05-31 3:59PM EDT | 74.00 | 0.18 | 0.00 | 4.80 | -0.03 | -14.29% | 2,937 | 103,263 | 45.17% |
| HYG240816P00075000 | 2024-05-31 3:54PM EDT | 75.00 | 0.31 | 0.01 | 1.70 | -0.01 | -3.12% | 2,390 | 91,490 | 18.87% |
| HYG240816P00076000 | 2024-05-31 3:07PM EDT | 76.00 | 0.53 | 0.48 | 5.00 | -0.09 | -14.52% | 587 | 102,575 | 39.60% |
| HYG240816P00077000 | 2024-05-31 3:26PM EDT | 77.00 | 0.99 | 0.00 | 4.80 | -0.28 | -22.05% | 283 | 0 | 34.50% |
| HYG240816P00078000 | 2024-05-06 12:21PM EDT | 78.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 30.64% |
| HYG240816P00079000 | 2024-02-27 1:13PM EDT | 79.00 | 2.89 | 0.00 | 4.80 | 0.00 | - | - | 0 | 26.54% |
© 2024 Yahoo. All rights reserved.