iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240920C00071000 | 2023-10-03 12:00PM EDT | 71.00 | 2.64 | 1.52 | 6.00 | 0.00 | - | - | 20 | 0.00% |
| HYG240920C00072000 | 2024-04-05 3:21PM EDT | 72.00 | 5.50 | 3.00 | 7.95 | 0.00 | - | 1 | 1 | 30.77% |
| HYG240920C00073000 | 2024-04-18 2:15PM EDT | 73.00 | 3.15 | 2.00 | 6.95 | 0.00 | - | 30 | 1 | 28.21% |
| HYG240920C00074000 | 2023-10-06 2:28PM EDT | 74.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 33 | 33 | 19.12% |
| HYG240920C00075000 | 2024-06-04 3:40PM EDT | 75.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HYG240920C00076000 | 2024-06-10 12:47PM EDT | 76.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HYG240920C00077000 | 2024-06-12 12:42PM EDT | 77.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| HYG240920C00078000 | 2024-06-12 3:43PM EDT | 78.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.39% |
| HYG240920C00079000 | 2024-06-12 10:42AM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| HYG240920C00080000 | 2024-06-07 10:17AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HYG240920C00081000 | 2024-06-07 10:19AM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HYG240920C00082000 | 2024-06-07 10:15AM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HYG240920C00090000 | 2023-09-29 1:16PM EDT | 90.00 | 0.11 | 0.00 | 3.35 | 0.00 | - | 1 | 1 | 46.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240920P00038000 | 2024-04-01 9:30AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 20,310 | 25.00% |
| HYG240920P00050000 | 2024-01-18 3:38PM EDT | 50.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 85.62% |
| HYG240920P00055000 | 2023-10-05 12:24PM EDT | 55.00 | 0.39 | 0.00 | 5.00 | 0.00 | - | - | 1 | 72.93% |
| HYG240920P00056000 | 2024-02-27 12:30PM EDT | 56.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 30 | 20 | 69.17% |
| HYG240920P00058000 | 2024-04-04 3:26PM EDT | 58.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 31 | 61 | 35.65% |
| HYG240920P00060000 | 2024-05-30 1:30PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HYG240920P00061000 | 2024-06-06 9:56AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| HYG240920P00062000 | 2023-12-04 2:33PM EDT | 62.00 | 0.42 | 0.16 | 0.64 | 0.00 | - | - | 0 | 34.18% |
| HYG240920P00063000 | 2023-10-24 12:34PM EDT | 63.00 | 0.88 | 0.20 | 0.62 | 0.00 | - | 120 | 125 | 32.01% |
| HYG240920P00064000 | 2024-05-08 10:58AM EDT | 64.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5,010 | 69.08% |
| HYG240920P00065000 | 2024-06-10 9:51AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| HYG240920P00066000 | 2024-04-26 2:24PM EDT | 66.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 5 | 11,576 | 63.31% |
| HYG240920P00067000 | 2024-04-26 12:39PM EDT | 67.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 120 | 26,413 | 60.44% |
| HYG240920P00068000 | 2024-06-05 11:36AM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HYG240920P00069000 | 2024-06-11 1:46PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17,184 | 0 | 6.25% |
| HYG240920P00070000 | 2024-06-11 1:40PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HYG240920P00071000 | 2024-06-12 2:00PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HYG240920P00072000 | 2024-06-12 10:37AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13,226 | 0 | 3.13% |
| HYG240920P00073000 | 2024-06-07 3:10PM EDT | 73.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 3.13% |
| HYG240920P00074000 | 2024-06-12 2:51PM EDT | 74.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HYG240920P00075000 | 2024-06-12 12:31PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9,649 | 0 | 1.56% |
| HYG240920P00076000 | 2024-06-12 3:48PM EDT | 76.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,514 | 0 | 0.78% |
| HYG240920P00077000 | 2024-06-12 12:03PM EDT | 77.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7,502 | 0 | 0.39% |
| HYG240920P00078000 | 2024-06-04 10:30AM EDT | 78.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HYG240920P00080000 | 2024-04-22 1:25PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| HYG240920P00083000 | 2023-12-18 3:41PM EDT | 83.00 | 6.49 | 4.55 | 9.50 | 0.00 | - | 27 | 63 | 37.63% |
| HYG240920P00085000 | 2023-12-18 3:41PM EDT | 85.00 | 8.32 | 6.50 | 11.50 | 0.00 | - | - | 14 | 41.63% |
| HYG240920P00086000 | 2023-12-18 3:58PM EDT | 86.00 | 9.24 | 7.50 | 12.50 | 0.00 | - | - | 9 | 43.52% |
© 2024 Yahoo. All rights reserved.