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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241220C00070000 | 2024-03-11 3:25PM EDT | 70.00 | 7.53 | 4.05 | 9.00 | 0.00 | - | 1 | 0 | 21.51% |
| HYG241220C00075000 | 2024-02-23 10:30AM EDT | 75.00 | 3.50 | 0.50 | 5.50 | 0.00 | - | 2 | 2 | 20.01% |
| HYG241220C00077000 | 2024-06-25 12:48PM EDT | 77.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 64 | 235 | 21.63% |
| HYG241220C00078000 | 2024-06-24 10:33AM EDT | 78.00 | 0.81 | 0.00 | 4.00 | 0.00 | - | 2 | 322 | 20.06% |
| HYG241220C00079000 | 2024-06-27 4:01PM EDT | 79.00 | 0.26 | 0.25 | 0.40 | -0.18 | -40.91% | 2,967 | 1,799 | 4.73% |
| HYG241220C00080000 | 2024-06-27 11:50AM EDT | 80.00 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 92 | 234 | 4.70% |
| HYG241220C00081000 | 2024-06-11 2:35PM EDT | 81.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 831 | 29.47% |
| HYG241220C00082000 | 2024-06-27 10:32AM EDT | 82.00 | 0.01 | 0.00 | 1.55 | -0.08 | -88.89% | 5 | 219 | 15.30% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241220P00040000 | 2024-06-12 1:38PM EDT | 40.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 3,001 | 6,952 | 88.26% |
| HYG241220P00045000 | 2024-06-27 9:39AM EDT | 45.00 | 0.01 | 0.01 | 0.31 | -0.36 | -97.30% | 2 | 12 | 44.92% |
| HYG241220P00050000 | 2024-05-07 1:50PM EDT | 50.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 64.31% |
| HYG241220P00055000 | 2024-02-08 10:30AM EDT | 55.00 | 0.59 | 0.02 | 5.00 | 0.00 | - | 1 | 2 | 54.86% |
| HYG241220P00056000 | 2024-02-14 10:30AM EDT | 56.00 | 0.40 | 0.01 | 5.00 | 0.00 | - | 2 | 2 | 52.81% |
| HYG241220P00057000 | 2024-02-21 10:30AM EDT | 57.00 | 0.37 | 0.01 | 5.00 | 0.00 | - | 2 | 5 | 50.83% |
| HYG241220P00058000 | 2024-02-21 10:30AM EDT | 58.00 | 0.45 | 0.01 | 5.00 | 0.00 | - | - | 2 | 66.64% |
| HYG241220P00059000 | 2024-02-02 10:30AM EDT | 59.00 | 0.71 | 0.05 | 5.00 | 0.00 | - | 2 | 4 | 64.32% |
| HYG241220P00060000 | 2024-03-01 10:30AM EDT | 60.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 60.73% |
| HYG241220P00061000 | 2024-02-27 10:30AM EDT | 61.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 58.48% |
| HYG241220P00062000 | 2024-02-05 10:30AM EDT | 62.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HYG241220P00064000 | 2024-03-06 10:30AM EDT | 64.00 | 0.60 | 0.01 | 1.58 | 0.00 | - | 1 | 5 | 30.96% |
| HYG241220P00065000 | 2024-06-26 11:03AM EDT | 65.00 | 0.18 | 0.02 | 5.00 | 0.00 | - | 710 | 10,716 | 50.85% |
| HYG241220P00067000 | 2024-04-12 2:27PM EDT | 67.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 45.37% |
| HYG241220P00068000 | 2024-02-01 10:30AM EDT | 68.00 | 0.96 | 0.00 | 5.00 | 0.00 | - | - | 2 | 44.32% |
| HYG241220P00069000 | 2024-04-24 11:04AM EDT | 69.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 130 | 2,655 | 41.07% |
| HYG241220P00070000 | 2024-06-26 11:04AM EDT | 70.00 | 0.06 | 0.05 | 5.00 | 0.00 | - | 1,318 | 1,762 | 39.97% |
| HYG241220P00071000 | 2024-06-26 11:03AM EDT | 71.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 576 | 15,049 | 36.76% |
| HYG241220P00072000 | 2024-06-26 11:03AM EDT | 72.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | 710 | 24,496 | 10.16% |
| HYG241220P00073000 | 2024-06-26 11:03AM EDT | 73.00 | 0.49 | 0.30 | 0.55 | 0.00 | - | 514 | 1,961 | 9.67% |
| HYG241220P00074000 | 2024-06-27 11:36AM EDT | 74.00 | 0.69 | 0.00 | 0.75 | -0.11 | -13.75% | 20,000 | 976 | 9.46% |
| HYG241220P00075000 | 2024-06-27 10:45AM EDT | 75.00 | 0.92 | 0.00 | 4.80 | -0.01 | -1.08% | 192 | 3,352 | 27.90% |
| HYG241220P00076000 | 2024-06-25 3:47PM EDT | 76.00 | 1.05 | 0.05 | 5.00 | 0.00 | - | 488 | 642 | 26.53% |
| HYG241220P00077000 | 2024-05-28 2:19PM EDT | 77.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 32 | 51 | 23.19% |
| HYG241220P00078000 | 2024-05-08 1:10PM EDT | 78.00 | 2.60 | 0.05 | 5.00 | 0.00 | - | 2 | 0 | 21.62% |
| HYG241220P00079000 | 2024-04-15 11:38AM EDT | 79.00 | 4.50 | 0.75 | 5.50 | 0.00 | - | - | 0 | 21.29% |
| HYG241220P00080000 | 2023-11-29 4:06PM EDT | 80.00 | 6.53 | 2.50 | 7.50 | 0.00 | - | - | 10 | 27.84% |
| HYG241220P00081000 | 2023-12-19 1:20PM EDT | 81.00 | 5.26 | 3.50 | 8.50 | 0.00 | - | - | 40 | 29.63% |
© 2024 Yahoo. All rights reserved.