iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240816C00100000 | 2024-04-16 9:48AM EDT | 100.00 | 5.09 | 6.75 | 9.40 | 0.00 | - | 5 | 4 | 29.55% |
| LQD240816C00103000 | 2024-04-24 9:49AM EDT | 103.00 | 3.30 | 4.20 | 4.40 | 0.00 | - | 1 | 2 | 0.00% |
| LQD240816C00104000 | 2024-06-24 10:20AM EDT | 104.00 | 4.65 | 3.75 | 3.95 | 0.00 | - | 1 | 38 | 9.25% |
| LQD240816C00105000 | 2024-06-25 2:54PM EDT | 105.00 | 3.48 | 2.90 | 3.15 | +0.15 | +4.50% | 2,502 | 411 | 9.22% |
| LQD240816C00106000 | 2024-04-02 10:11AM EDT | 106.00 | 2.87 | 1.58 | 1.71 | 0.00 | - | 1 | 33 | 3.39% |
| LQD240816C00107000 | 2024-06-13 2:50PM EDT | 107.00 | 1.47 | 1.45 | 1.57 | -0.73 | -33.18% | 1 | 12,525 | 7.61% |
| LQD240816C00108000 | 2024-06-26 1:58PM EDT | 108.00 | 1.02 | 0.92 | 1.02 | -0.38 | -27.14% | 23 | 17,130 | 7.36% |
| LQD240816C00109000 | 2024-06-26 1:37PM EDT | 109.00 | 0.60 | 0.54 | 0.61 | -0.20 | -25.00% | 13 | 17,151 | 7.17% |
| LQD240816C00110000 | 2024-06-26 1:00PM EDT | 110.00 | 0.33 | 0.30 | 0.38 | -0.15 | -31.25% | 1 | 12,532 | 7.41% |
| LQD240816C00111000 | 2024-06-24 2:48PM EDT | 111.00 | 0.29 | 0.15 | 0.23 | 0.00 | - | 12 | 21,005 | 7.64% |
| LQD240816C00112000 | 2024-06-25 11:59AM EDT | 112.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1 | 48,141 | 8.06% |
| LQD240816C00113000 | 2024-06-26 1:00PM EDT | 113.00 | 0.09 | 0.05 | 0.10 | -0.09 | -50.00% | 1 | 107 | 8.50% |
| LQD240816C00114000 | 2024-06-21 11:04AM EDT | 114.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 1 | 123 | 10.60% |
| LQD240816C00115000 | 2024-05-06 3:02PM EDT | 115.00 | 0.13 | 0.05 | 0.13 | 0.00 | - | 10 | 50 | 11.43% |
| LQD240816C00116000 | 2024-03-01 11:39AM EDT | 116.00 | 0.37 | 0.27 | 0.33 | 0.00 | - | 7 | 507 | 15.77% |
| LQD240816C00117000 | 2024-01-18 2:21PM EDT | 117.00 | 0.69 | 0.29 | 0.39 | 0.00 | - | 20 | 5 | 17.82% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240816P00054000 | 2023-10-20 2:54PM EDT | 54.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 15 | 15 | 73.83% |
| LQD240816P00065000 | 2024-03-06 12:11PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 58.98% |
| LQD240816P00074000 | 2024-01-23 4:59PM EDT | 74.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 3 | 3 | 54.59% |
| LQD240816P00075000 | 2023-09-14 3:22PM EDT | 75.00 | 0.23 | 0.22 | 0.31 | 0.00 | - | - | 1 | 53.52% |
| LQD240816P00082000 | 2024-05-08 10:20AM EDT | 82.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 37.99% |
| LQD240816P00086000 | 2024-04-29 11:04AM EDT | 86.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 32.23% |
| LQD240816P00087000 | 2024-05-03 11:35AM EDT | 87.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 30.86% |
| LQD240816P00088000 | 2024-05-03 3:41PM EDT | 88.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 29.44% |
| LQD240816P00089000 | 2024-05-07 12:34PM EDT | 89.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 28.08% |
| LQD240816P00090000 | 2024-05-07 12:34PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 26.66% |
| LQD240816P00091000 | 2024-04-26 12:32PM EDT | 91.00 | 0.14 | 0.02 | 0.15 | 0.00 | - | 1 | 3 | 25.29% |
| LQD240816P00092000 | 2024-04-19 1:22PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LQD240816P00093000 | 2023-11-20 4:58PM EDT | 93.00 | 0.81 | 0.28 | 0.39 | 0.00 | - | 2 | 2 | 27.78% |
| LQD240816P00094000 | 2024-04-29 9:30AM EDT | 94.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LQD240816P00096000 | 2024-02-09 3:38PM EDT | 96.00 | 0.37 | 0.22 | 0.27 | 0.00 | - | 20 | 17 | 21.05% |
| LQD240816P00097000 | 2023-12-29 12:36PM EDT | 97.00 | 0.47 | 0.41 | 0.47 | 0.00 | - | 3 | 19 | 22.61% |
| LQD240816P00098000 | 2023-11-24 11:40AM EDT | 98.00 | 1.39 | 0.48 | 0.63 | 0.00 | - | 1 | 1 | 22.93% |
| LQD240816P00099000 | 2024-04-30 2:57PM EDT | 99.00 | 0.46 | 0.10 | 0.16 | 0.00 | - | 12 | 52 | 14.60% |
| LQD240816P00100000 | 2024-06-21 11:04AM EDT | 100.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | 1 | 26,552 | 12.99% |
| LQD240816P00101000 | 2024-06-12 2:41PM EDT | 101.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 1 | 2 | 10.84% |
| LQD240816P00102000 | 2024-06-26 1:00PM EDT | 102.00 | 0.13 | 0.09 | 0.14 | +0.02 | +18.18% | 1 | 10,013 | 10.06% |
| LQD240816P00103000 | 2024-06-24 3:49PM EDT | 103.00 | 0.13 | 0.14 | 0.19 | 0.00 | - | 1 | 19 | 9.35% |
| LQD240816P00104000 | 2024-06-24 10:28AM EDT | 104.00 | 0.20 | 0.22 | 0.28 | 0.00 | - | 2 | 5,702 | 8.86% |
| LQD240816P00105000 | 2024-06-26 2:36PM EDT | 105.00 | 0.36 | 0.37 | 0.42 | +0.05 | +16.13% | 10 | 11,952 | 8.41% |
| LQD240816P00106000 | 2024-06-26 12:15PM EDT | 106.00 | 0.63 | 0.61 | 0.66 | +0.15 | +31.25% | 237 | 550 | 8.19% |
| LQD240816P00107000 | 2024-06-25 11:06AM EDT | 107.00 | 1.10 | 0.95 | 1.04 | +0.35 | +46.67% | 100 | 7,168 | 8.24% |
| LQD240816P00108000 | 2024-06-26 11:34AM EDT | 108.00 | 1.57 | 1.43 | 1.56 | +0.39 | +33.05% | 4 | 10,014 | 8.42% |
| LQD240816P00109000 | 2024-06-06 2:21PM EDT | 109.00 | 1.96 | 2.03 | 2.22 | 0.00 | - | 2 | 82 | 8.79% |
| LQD240816P00110000 | 2024-06-05 10:00AM EDT | 110.00 | 2.60 | 2.81 | 3.05 | 0.00 | - | 1 | 89 | 9.73% |
| LQD240816P00111000 | 2024-02-06 4:42PM EDT | 111.00 | 3.64 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 8.67% |
| LQD240816P00116000 | 2024-06-03 10:00AM EDT | 116.00 | 9.10 | 8.25 | 9.15 | 0.00 | - | 1 | 0 | 20.66% |
© 2024 Yahoo. All rights reserved.