iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240628C00104000 | 2024-05-24 2:30PM EDT | 104.00 | 3.15 | 4.05 | 4.80 | 0.00 | - | 3 | 3 | 56.35% |
| LQD240628C00105000 | 2024-06-05 3:18PM EDT | 105.00 | 3.39 | 1.76 | 3.25 | 0.00 | - | 1 | 2 | 42.19% |
| LQD240628C00105500 | 2024-06-14 2:36PM EDT | 105.50 | 3.10 | 1.52 | 2.72 | 0.00 | - | 2 | 0 | 36.91% |
| LQD240628C00106000 | 2024-05-31 3:56PM EDT | 106.00 | 1.38 | 0.98 | 2.17 | 0.00 | - | 1 | 53 | 30.96% |
| LQD240628C00106500 | 2024-06-14 2:36PM EDT | 106.50 | 2.15 | 0.72 | 1.69 | 0.00 | - | 1 | 29 | 26.91% |
| LQD240628C00107000 | 2024-06-25 11:21AM EDT | 107.00 | 0.63 | 0.65 | 0.75 | -0.76 | -54.68% | 3 | 2,759 | 9.47% |
| LQD240628C00107500 | 2024-06-20 12:43PM EDT | 107.50 | 0.84 | 0.28 | 0.37 | 0.00 | - | 4 | 1,339 | 8.01% |
| LQD240628C00108000 | 2024-06-26 9:34AM EDT | 108.00 | 0.10 | 0.09 | 0.14 | -0.35 | -77.78% | 4 | 942 | 7.57% |
| LQD240628C00108500 | 2024-06-26 11:45AM EDT | 108.50 | 0.02 | 0.03 | 0.06 | -0.24 | -92.31% | 99 | 5,104 | 8.50% |
| LQD240628C00109000 | 2024-06-25 12:45PM EDT | 109.00 | 0.05 | 0.01 | 0.15 | -0.03 | -37.50% | 36 | 878 | 15.53% |
| LQD240628C00109500 | 2024-06-24 1:24PM EDT | 109.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 18.85% |
| LQD240628C00110000 | 2024-06-26 11:56AM EDT | 110.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 10 | 15 | 22.07% |
| LQD240628C00110500 | 2024-06-12 2:15PM EDT | 110.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 4 | 25.10% |
| LQD240628C00111000 | 2024-06-24 2:34PM EDT | 111.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 4,072 | 28.03% |
| LQD240628C00111500 | 2024-06-14 10:39AM EDT | 111.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 17.97% |
| LQD240628C00114000 | 2024-05-16 12:00PM EDT | 114.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 40 | 44.24% |
| LQD240628C00115000 | 2024-05-16 12:02PM EDT | 115.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 16 | 49.22% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240628P00095000 | 2024-05-15 12:28PM EDT | 95.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 52 | 72.66% |
| LQD240628P00096000 | 2024-05-17 11:32AM EDT | 96.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 94 | 67.58% |
| LQD240628P00097000 | 2024-05-31 3:22PM EDT | 97.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 50 | 149 | 62.31% |
| LQD240628P00098000 | 2024-05-31 3:22PM EDT | 98.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 50 | 50 | 57.03% |
| LQD240628P00100000 | 2024-06-17 12:11PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 111 | 211 | 54.10% |
| LQD240628P00101000 | 2024-06-03 3:41PM EDT | 101.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 130 | 90 | 48.24% |
| LQD240628P00101500 | 2024-06-03 3:42PM EDT | 101.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 200 | 101 | 45.31% |
| LQD240628P00102000 | 2024-06-03 3:43PM EDT | 102.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 200 | 50 | 42.38% |
| LQD240628P00102500 | 2024-06-03 3:45PM EDT | 102.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 200 | 30 | 39.45% |
| LQD240628P00103000 | 2024-06-12 12:31PM EDT | 103.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 3 | 36.43% |
| LQD240628P00103500 | 2024-06-03 2:32PM EDT | 103.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 33.40% |
| LQD240628P00104000 | 2024-06-12 9:52AM EDT | 104.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 30.37% |
| LQD240628P00104500 | 2024-06-05 11:23AM EDT | 104.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 27.25% |
| LQD240628P00105000 | 2024-06-21 3:07PM EDT | 105.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 24.02% |
| LQD240628P00105500 | 2024-06-21 2:39PM EDT | 105.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 20.70% |
| LQD240628P00106000 | 2024-06-20 2:27PM EDT | 106.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 125 | 227 | 16.90% |
| LQD240628P00106500 | 2024-06-21 1:38PM EDT | 106.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 530 | 10.89% |
| LQD240628P00107000 | 2024-06-25 12:46PM EDT | 107.00 | 0.03 | 0.03 | 0.10 | -0.01 | -25.00% | 1 | 103 | 8.11% |
| LQD240628P00107500 | 2024-06-26 2:12PM EDT | 107.50 | 0.16 | 0.15 | 0.22 | -0.08 | -33.33% | 1 | 69 | 6.98% |
| LQD240628P00108000 | 2024-06-26 11:26AM EDT | 108.00 | 0.57 | 0.42 | 0.53 | +0.41 | +256.25% | 1 | 1,169 | 7.57% |
| LQD240628P00108500 | 2024-06-25 10:36AM EDT | 108.50 | 0.37 | 0.73 | 1.15 | -0.05 | -11.90% | 1 | 163 | 15.43% |
© 2024 Yahoo. All rights reserved.