iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240920C00099000 | 2023-11-30 3:35PM EDT | 99.00 | 9.05 | 12.20 | 12.90 | 0.00 | - | - | 1 | 39.16% |
| LQD240920C00100000 | 2023-11-07 10:30AM EDT | 100.00 | 5.20 | 8.90 | 10.00 | 0.00 | - | 1 | 0 | 26.56% |
| LQD240920C00101000 | 2024-05-17 12:51PM EDT | 101.00 | 6.65 | 7.30 | 8.00 | 0.00 | - | 1 | 5 | 18.85% |
| LQD240920C00102000 | 2023-10-05 11:44AM EDT | 102.00 | 3.80 | 3.85 | 4.70 | 0.00 | - | - | 32 | 0.00% |
| LQD240920C00103000 | 2024-04-24 12:02PM EDT | 103.00 | 3.50 | 4.40 | 4.65 | 0.00 | - | 1 | 5 | 5.23% |
| LQD240920C00104000 | 2024-06-24 10:20AM EDT | 104.00 | 4.78 | 3.95 | 4.25 | 0.00 | - | 1 | 11 | 9.41% |
| LQD240920C00105000 | 2024-06-25 12:30PM EDT | 105.00 | 3.69 | 3.15 | 3.40 | -0.01 | -0.27% | 2 | 232 | 8.74% |
| LQD240920C00106000 | 2024-06-17 12:20PM EDT | 106.00 | 2.97 | 2.46 | 2.64 | 0.00 | - | 5 | 17 | 8.28% |
| LQD240920C00107000 | 2024-06-18 2:55PM EDT | 107.00 | 2.45 | 1.83 | 1.99 | 0.00 | - | 75 | 10,148 | 8.00% |
| LQD240920C00108000 | 2024-06-26 2:27PM EDT | 108.00 | 1.36 | 1.31 | 1.40 | -0.44 | -24.44% | 11 | 9,216 | 7.58% |
| LQD240920C00109000 | 2024-06-26 2:04PM EDT | 109.00 | 1.01 | 0.91 | 1.00 | -0.23 | -18.55% | 14,002 | 24,866 | 7.59% |
| LQD240920C00110000 | 2024-06-26 1:51PM EDT | 110.00 | 0.65 | 0.58 | 0.63 | -0.15 | -18.75% | 31 | 2,924 | 7.28% |
| LQD240920C00111000 | 2024-06-26 2:04PM EDT | 111.00 | 0.44 | 0.35 | 0.42 | -0.26 | -37.14% | 28,000 | 107 | 7.36% |
| LQD240920C00112000 | 2024-06-26 2:29PM EDT | 112.00 | 0.27 | 0.23 | 0.28 | -0.10 | -27.03% | 106 | 15,984 | 7.51% |
| LQD240920C00113000 | 2024-06-26 2:11PM EDT | 113.00 | 0.18 | 0.13 | 0.18 | -0.32 | -64.00% | 6 | 26 | 7.62% |
| LQD240920C00114000 | 2024-05-29 9:57AM EDT | 114.00 | 0.12 | 0.09 | 0.16 | 0.00 | - | 2,500 | 21 | 8.35% |
| LQD240920C00115000 | 2024-06-18 10:15AM EDT | 115.00 | 0.15 | 0.06 | 0.14 | 0.00 | - | 2 | 12 | 9.01% |
| LQD240920C00116000 | 2024-06-05 3:15PM EDT | 116.00 | 0.11 | 0.02 | 0.15 | 0.00 | - | 5 | 4,729 | 10.06% |
| LQD240920C00117000 | 2024-05-07 3:45PM EDT | 117.00 | 0.14 | 0.06 | 0.15 | 0.00 | - | 41 | 33 | 10.94% |
| LQD240920C00118000 | 2024-05-01 10:20AM EDT | 118.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 20 | 20 | 11.79% |
| LQD240920C00119000 | 2024-05-15 2:32PM EDT | 119.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 19.07% |
| LQD240920C00120000 | 2023-12-22 2:25PM EDT | 120.00 | 0.94 | 0.45 | 0.52 | 0.00 | - | 1 | 1 | 18.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240920P00050000 | 2024-03-07 10:30AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 21,667 | 50.00% |
| LQD240920P00055000 | 2023-10-16 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 17 | 25.00% |
| LQD240920P00088000 | 2023-12-12 4:44PM EDT | 88.00 | 0.36 | 0.15 | 0.23 | 0.00 | - | 1 | 0 | 24.66% |
| LQD240920P00090000 | 2023-10-17 9:30AM EDT | 90.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LQD240920P00094000 | 2024-05-03 9:39AM EDT | 94.00 | 0.19 | 0.06 | 0.15 | 0.00 | - | 1 | 1 | 16.36% |
| LQD240920P00095000 | 2024-06-24 12:04PM EDT | 95.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 1 | 2,190 | 15.33% |
| LQD240920P00096000 | 2024-04-17 1:01PM EDT | 96.00 | 0.39 | 0.09 | 0.17 | 0.00 | - | 100 | 118 | 14.65% |
| LQD240920P00097000 | 2024-05-23 10:46AM EDT | 97.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 20 | 20 | 13.21% |
| LQD240920P00098000 | 2024-04-30 12:58PM EDT | 98.00 | 0.45 | 0.13 | 0.21 | 0.00 | - | 19 | 38 | 13.11% |
| LQD240920P00099000 | 2024-01-29 12:29PM EDT | 99.00 | 0.75 | 0.60 | 0.68 | 0.00 | - | 2 | 8 | 16.77% |
| LQD240920P00100000 | 2024-06-14 10:38AM EDT | 100.00 | 0.17 | 0.09 | 0.17 | 0.00 | - | 15,000 | 24,096 | 10.33% |
| LQD240920P00101000 | 2023-10-05 1:20PM EDT | 101.00 | 4.26 | 3.25 | 3.90 | 0.00 | - | - | 0 | 32.97% |
| LQD240920P00102000 | 2024-06-18 3:50PM EDT | 102.00 | 0.19 | 0.18 | 0.28 | 0.00 | - | 3 | 101 | 9.30% |
| LQD240920P00103000 | 2024-05-29 2:15PM EDT | 103.00 | 0.83 | 0.27 | 0.37 | 0.00 | - | 820 | 7,820 | 8.84% |
| LQD240920P00104000 | 2024-06-07 1:17PM EDT | 104.00 | 0.68 | 0.42 | 0.51 | 0.00 | - | 300 | 10,336 | 8.51% |
| LQD240920P00105000 | 2024-06-24 10:05AM EDT | 105.00 | 0.50 | 0.66 | 0.71 | 0.00 | - | 50 | 3,385 | 8.23% |
| LQD240920P00106000 | 2024-06-17 1:22PM EDT | 106.00 | 0.91 | 0.88 | 0.97 | 0.00 | - | 15,011 | 15,086 | 7.92% |
| LQD240920P00107000 | 2024-06-20 3:59PM EDT | 107.00 | 1.19 | 1.25 | 1.37 | 0.00 | - | 38 | 13,095 | 7.91% |
| LQD240920P00108000 | 2024-06-20 1:06PM EDT | 108.00 | 1.65 | 1.71 | 1.90 | 0.00 | - | 98 | 3,023 | 8.07% |
| LQD240920P00109000 | 2024-06-03 10:00AM EDT | 109.00 | 2.83 | 2.30 | 2.55 | 0.00 | - | 1 | 2,548 | 8.36% |
| LQD240920P00110000 | 2024-05-01 10:23AM EDT | 110.00 | 5.54 | 3.70 | 3.95 | 0.00 | - | 800 | 302 | 12.16% |
| LQD240920P00112000 | 2024-06-04 10:40AM EDT | 112.00 | 4.70 | 4.55 | 5.05 | 0.00 | - | 41 | 41 | 10.21% |
| LQD240920P00115000 | 2023-12-18 3:58PM EDT | 115.00 | 6.10 | 6.85 | 7.30 | 0.00 | - | - | 4 | 0.00% |
| LQD240920P00127000 | 2024-01-03 11:32AM EDT | 127.00 | 17.80 | 15.00 | 19.85 | 0.00 | - | 3 | 0 | 23.61% |
© 2024 Yahoo. All rights reserved.