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:
Strike:77.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240524C00077000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 0.38 | 0.11 | 5.00 | -0.22 | -36.67% | 57 | 937 | 56.64% |
| HYG240531C00077000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 0.50 | 0.15 | 1.04 | -0.04 | -7.41% | 3,765 | 9,219 | 14.82% |
| HYG240607C00077000 | 2024-05-15 1:09PM EDT | 2024-06-07 | 0.66 | 0.00 | 2.20 | 0.00 | - | 1 | 5,288 | 27.88% |
| HYG240621C00077000 | 2024-05-17 1:44PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.65 | -0.06 | -9.52% | 40 | 114,235 | 5.23% |
| HYG240628C00077000 | 2024-05-09 3:17PM EDT | 2024-06-28 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 44.67% |
| HYG240719C00077000 | 2024-05-16 3:30PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.74 | 0.00 | - | 255 | 44,473 | 4.60% |
| HYG240816C00077000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.86 | -0.06 | -6.98% | 1,227 | 37,691 | 4.62% |
| HYG240920C00077000 | 2024-05-15 3:16PM EDT | 2024-09-20 | 1.05 | 0.00 | 4.80 | 0.00 | - | 54 | 13,102 | 25.78% |
| HYG241018C00077000 | 2024-05-16 12:00PM EDT | 2024-10-18 | 1.14 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 23.32% |
| HYG241115C00077000 | 2023-12-29 1:42PM EDT | 2024-11-15 | 3.00 | 0.61 | 5.00 | 0.00 | - | 4 | 4 | 22.38% |
| HYG241220C00077000 | 2024-05-14 11:44AM EDT | 2024-12-20 | 1.07 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 19.64% |
| HYG250117C00077000 | 2024-03-08 2:08PM EDT | 2025-01-17 | 3.00 | 0.00 | 3.25 | 0.00 | - | 3 | 312 | 12.32% |
| HYG260116C00077000 | 2024-05-02 11:49AM EDT | 2026-01-16 | 2.00 | 0.00 | 5.00 | 0.00 | - | 45 | 74 | 12.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240524P00077000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.07 | -0.01 | -12.50% | 10,257 | 103 | 4.10% |
| HYG240531P00077000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.16 | 0.09 | 0.19 | +0.06 | +60.00% | 3,752 | 18,287 | 5.15% |
| HYG240607P00077000 | 2024-05-10 3:08PM EDT | 2024-06-07 | 0.54 | 0.00 | 4.80 | 0.00 | - | 30 | 48 | 66.99% |
| HYG240614P00077000 | 2024-05-17 10:42AM EDT | 2024-06-14 | 0.27 | 0.00 | 4.80 | -0.31 | -53.45% | 28 | 1 | 58.01% |
| HYG240621P00077000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.39 | 0.36 | 0.50 | +0.02 | +5.41% | 2,258 | 126,816 | 6.62% |
| HYG240719P00077000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 0.70 | 0.51 | 0.67 | 0.00 | - | 1,780 | 35,903 | 6.28% |
| HYG240816P00077000 | 2024-05-17 2:43PM EDT | 2024-08-16 | 0.77 | 0.00 | 4.80 | -0.09 | -10.47% | 1 | 1,728 | 32.18% |
| HYG240920P00077000 | 2024-05-15 12:34PM EDT | 2024-09-20 | 1.08 | 0.05 | 5.00 | 0.00 | - | 5 | 10,384 | 28.46% |
| HYG241018P00077000 | 2024-05-16 12:34PM EDT | 2024-10-18 | 1.27 | 0.00 | 3.60 | 0.00 | - | 200 | 2,117 | 18.72% |
| HYG241115P00077000 | 2024-05-17 9:43AM EDT | 2024-11-15 | 1.65 | 1.17 | 1.80 | +0.02 | +1.23% | 14 | 819 | 8.92% |
| HYG241220P00077000 | 2024-05-15 11:09AM EDT | 2024-12-20 | 2.01 | 0.00 | 4.80 | 0.00 | - | 6 | 51 | 20.84% |
| HYG250117P00077000 | 2024-05-09 10:44AM EDT | 2025-01-17 | 2.15 | 0.00 | 4.80 | 0.00 | - | 7 | 52 | 19.62% |
| HYG250321P00077000 | 2024-04-24 2:15PM EDT | 2025-03-21 | 3.03 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 18.21% |
| HYG260116P00077000 | 2024-05-17 1:52PM EDT | 2026-01-16 | 4.58 | 2.00 | 7.00 | -2.42 | -34.57% | 1 | 19 | 18.02% |
© 2024 Yahoo. All rights reserved.