New Zealand markets open in 5 hours 19 minutes

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.30-0.07 (-0.09%)
As of 12:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HYG250117C000400002023-10-26 12:22PM EDT40.0032.0834.0036.100.00-100.00%
HYG250117C000450002023-07-31 3:44PM EDT45.0030.4928.0033.000.00-2047.95%
HYG250117C000600002022-11-18 10:30AM EDT60.0013.9513.2016.650.00-110.00%
HYG250117C000620002023-12-18 1:42PM EDT62.0015.0012.5017.500.00-1035.06%
HYG250117C000630002022-12-30 11:08AM EDT63.0010.5411.0514.950.00-2221.85%
HYG250117C000640002022-11-14 2:42PM EDT64.0010.9511.0013.650.00-20017.43%
HYG250117C000650002024-05-08 12:41PM EDT65.0012.139.5514.500.00-2430.19%
HYG250117C000660002023-12-01 12:19PM EDT66.009.509.0014.000.00-1031.46%
HYG250117C000680002023-12-14 1:36PM EDT68.009.457.5012.500.00-21030.73%
HYG250117C000690002024-02-07 12:27PM EDT69.008.256.0011.000.00-9126.40%
HYG250117C000700002024-04-04 10:37AM EDT70.008.655.0010.000.00-11124.71%
HYG250117C000710002023-07-07 10:09AM EDT71.004.304.106.400.00-10016.98%
HYG250117C000720002024-01-30 4:24PM EDT72.005.603.008.000.00-53621.28%
HYG250117C000730002024-06-10 12:12PM EDT73.004.103.855.000.00-1739.55%
HYG250117C000740002024-03-28 11:58AM EDT74.004.000.505.450.00-116115.24%
HYG250117C000750002024-05-31 10:55AM EDT75.002.301.033.250.00-13477.98%
HYG250117C000760002024-05-29 10:45AM EDT76.001.371.372.510.00-31367.53%
HYG250117C000770002024-06-13 11:25AM EDT77.001.200.901.77-0.10-7.69%23166.78%
HYG250117C000780002024-05-28 3:29PM EDT78.000.670.381.300.00-321216.78%
HYG250117C000790002024-06-13 12:01PM EDT79.000.480.330.54-0.02-4.00%6128714.98%
HYG250117C000800002024-06-13 12:10PM EDT80.000.300.250.32+0.04+15.38%722775.04%
HYG250117C000810002024-05-20 9:38AM EDT81.000.320.000.490.00-1557.17%
HYG250117C000820002022-12-19 4:58PM EDT82.000.980.291.910.00--5415.48%
HYG250117C000830002024-06-12 11:52AM EDT83.000.050.080.200.00-10677.07%
HYG250117C000840002023-04-12 1:31PM EDT84.000.410.001.040.00-11713.60%
HYG250117C000850002023-08-28 3:01PM EDT85.000.180.000.700.00-1412.65%
HYG250117C000860002024-01-10 10:30AM EDT86.000.240.000.000.00--13.13%
HYG250117C000870002024-02-01 10:30AM EDT87.000.160.005.000.00-12335.74%
HYG250117C000880002024-02-01 10:30AM EDT88.000.230.005.000.00-1536.96%
HYG250117C000890002023-06-26 3:26PM EDT89.000.030.001.960.00--023.84%
HYG250117C000900002023-12-19 10:30AM EDT90.000.200.015.000.00-120639.32%
HYG250117C001000002023-02-13 4:54PM EDT100.000.350.001.830.00-22232.96%
HYG250117C001050002022-11-03 11:19AM EDT105.001.220.004.400.00--1050.92%
HYG250117C001100002023-05-23 2:45PM EDT110.000.030.000.940.00-191533.37%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HYG250117P000400002024-06-07 2:15PM EDT40.000.030.000.210.00-27547444.73%
HYG250117P000450002024-03-06 10:30AM EDT45.000.040.040.200.00-2557737.31%
HYG250117P000500002024-05-15 12:32PM EDT50.000.050.000.640.00-2438039.26%
HYG250117P000550002023-11-27 10:30AM EDT55.000.560.000.000.00-26912.50%
HYG250117P000600002024-05-31 10:47AM EDT60.000.180.010.970.00-2002,92028.83%
HYG250117P000610002024-05-20 2:21PM EDT61.000.280.001.020.00-2091827.88%
HYG250117P000620002024-05-24 9:30AM EDT62.000.200.021.080.00-404026.98%
HYG250117P000630002024-03-11 9:35AM EDT63.000.420.032.480.00-2039935.19%
HYG250117P000640002024-06-03 1:25PM EDT64.000.230.001.200.00-202925.10%
HYG250117P000650002024-05-22 3:04PM EDT65.000.250.100.750.00-120520.22%
HYG250117P000660002024-06-03 1:38PM EDT66.000.300.020.710.00-1017218.60%
HYG250117P000670002024-05-21 10:47AM EDT67.000.300.020.830.00-3018818.26%
HYG250117P000680002024-06-12 10:51AM EDT68.000.250.200.650.00-2011,24815.61%
HYG250117P000690002024-06-06 3:25PM EDT69.000.350.010.700.00-6021,63114.73%
HYG250117P000700002024-06-03 3:13PM EDT70.000.400.290.490.00-122,63611.93%
HYG250117P000710002024-05-21 12:10PM EDT71.000.470.120.990.00-415,63913.99%
HYG250117P000720002024-06-11 3:52PM EDT72.000.390.001.130.00-1025,08513.37%
HYG250117P000730002024-04-10 11:55AM EDT73.001.290.515.000.00-165329.96%
HYG250117P000740002024-04-15 11:33AM EDT74.001.640.591.640.00-424712.87%
HYG250117P000750002024-05-22 10:49AM EDT75.001.700.481.780.00-1155411.82%
HYG250117P000760002024-06-11 3:52PM EDT76.001.390.532.050.00-509411.19%
HYG250117P000770002024-06-12 10:55AM EDT77.001.651.332.430.00-74510.82%
HYG250117P000780002024-04-10 11:55AM EDT78.003.330.505.450.00-2221.25%
HYG250117P000790002023-09-19 2:46PM EDT79.006.807.5012.500.00--148.45%
HYG250117P000800002024-04-30 3:59PM EDT80.005.352.007.000.00-41222.85%
HYG250117P000810002023-10-09 9:30AM EDT81.0010.650.000.000.00-330.00%
HYG250117P000820002023-10-02 9:39AM EDT82.0010.300.000.000.00-500.00%
HYG250117P000830002023-07-24 9:54AM EDT83.009.509.5511.050.00-37231.89%
HYG250117P000850002023-12-15 11:46AM EDT85.009.006.5011.500.00-4527.94%
HYG250117P000860002024-05-07 12:21PM EDT86.009.607.0512.000.00-12926.95%
HYG250117P000880002023-12-15 11:25AM EDT88.0011.759.5014.500.00-4431.62%
HYG250117P000900002024-06-04 1:34PM EDT90.0013.7512.7514.000.00-301721.17%
HYG250117P001050002022-11-30 4:40PM EDT105.0030.0029.5034.500.00-1050.43%
HYG250117P001100002023-12-01 1:56PM EDT110.0035.0030.5035.500.00-999946.24%
HYG250117P001150002024-04-09 9:35AM EDT115.0037.8035.6540.500.00--049.66%