iShares Core High Dividend ETF (HDV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HDV240517C00089000 | 2024-03-20 3:52PM EDT | 89.00 | 19.50 | 17.90 | 21.60 | 0.00 | - | 2 | 2 | 71.97% |
| HDV240517C00090000 | 2024-03-20 3:52PM EDT | 90.00 | 18.50 | 17.00 | 20.30 | 0.00 | - | 1 | 2 | 66.46% |
| HDV240517C00095000 | 2023-11-09 3:19PM EDT | 95.00 | 4.20 | 6.20 | 8.30 | 0.00 | - | 1 | 1 | 0.00% |
| HDV240517C00097000 | 2023-12-21 4:28PM EDT | 97.00 | 6.70 | 6.80 | 7.30 | 0.00 | - | 14 | 18 | 0.00% |
| HDV240517C00098000 | 2024-03-20 9:45AM EDT | 98.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HDV240517C00099000 | 2024-01-03 10:38AM EDT | 99.00 | 6.90 | 6.00 | 8.00 | 0.00 | - | 5 | 8 | 0.00% |
| HDV240517C00100000 | 2024-03-15 9:38AM EDT | 100.00 | 9.30 | 6.90 | 8.50 | 0.00 | - | 9 | 35 | 33.50% |
| HDV240517C00101000 | 2024-01-19 4:01PM EDT | 101.00 | 4.00 | 4.50 | 5.80 | 0.00 | - | 2 | 22 | 0.00% |
| HDV240517C00102000 | 2024-03-21 9:42AM EDT | 102.00 | 7.41 | 5.90 | 7.50 | 0.00 | - | 8 | 160 | 41.65% |
| HDV240517C00103000 | 2024-04-11 2:17PM EDT | 103.00 | 6.70 | 3.60 | 6.30 | 0.00 | - | 1 | 22 | 35.35% |
| HDV240517C00104000 | 2024-03-01 11:07AM EDT | 104.00 | 2.80 | 6.50 | 8.20 | 0.00 | - | 5 | 13 | 55.23% |
| HDV240517C00105000 | 2024-04-29 11:39AM EDT | 105.00 | 5.30 | 2.85 | 4.30 | 0.00 | - | 2 | 217 | 27.69% |
| HDV240517C00106000 | 2024-03-12 10:48AM EDT | 106.00 | 2.96 | 2.40 | 4.10 | 0.00 | - | 6 | 88 | 32.40% |
| HDV240517C00107000 | 2024-04-23 9:39AM EDT | 107.00 | 3.27 | 1.20 | 2.70 | 0.00 | - | 4 | 38 | 23.46% |
| HDV240517C00108000 | 2024-04-30 10:54AM EDT | 108.00 | 1.68 | 1.00 | 1.55 | -0.11 | -6.15% | 2 | 155 | 16.82% |
| HDV240517C00109000 | 2024-04-19 9:30AM EDT | 109.00 | 0.80 | 0.65 | 1.05 | 0.00 | - | 1 | 5 | 16.09% |
| HDV240517C00110000 | 2024-04-11 2:04PM EDT | 110.00 | 1.10 | 0.00 | 1.30 | 0.00 | - | 5 | 11 | 22.78% |
| HDV240517C00111000 | 2024-04-29 3:05PM EDT | 111.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 15.77% |
| HDV240517C00112000 | 2024-04-25 3:49PM EDT | 112.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 18.60% |
| HDV240517C00113000 | 2024-04-23 10:06AM EDT | 113.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 55 | 20.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HDV240517P00089000 | 2024-03-27 9:51AM EDT | 89.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 101.42% |
| HDV240517P00091000 | 2023-12-27 1:24PM EDT | 91.00 | 0.66 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 51.81% |
| HDV240517P00092000 | 2023-11-30 4:55PM EDT | 92.00 | 1.18 | 0.60 | 0.75 | 0.00 | - | - | 1 | 58.20% |
| HDV240517P00093000 | 2023-12-04 4:43PM EDT | 93.00 | 1.13 | 0.25 | 1.00 | 0.00 | - | - | 0 | 54.05% |
| HDV240517P00094000 | 2024-02-07 3:59PM EDT | 94.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 51.76% |
| HDV240517P00095000 | 2024-02-02 11:34AM EDT | 95.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 47.71% |
| HDV240517P00096000 | 2024-04-29 9:36AM EDT | 96.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 17 | 20 | 59.64% |
| HDV240517P00098000 | 2024-03-25 12:14PM EDT | 98.00 | 0.25 | 0.00 | 3.30 | 0.00 | - | 100 | 95 | 56.57% |
| HDV240517P00100000 | 2024-04-22 11:32AM EDT | 100.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 10 | 111 | 41.46% |
| HDV240517P00102000 | 2024-04-10 10:38AM EDT | 102.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 25.42% |
| HDV240517P00103000 | 2024-04-29 2:44PM EDT | 103.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 4 | 22.44% |
| HDV240517P00104000 | 2024-04-18 9:30AM EDT | 104.00 | 1.68 | 0.15 | 0.55 | 0.00 | - | 11 | 12 | 20.14% |
| HDV240517P00105000 | 2023-12-20 4:10PM EDT | 105.00 | 4.50 | 3.20 | 4.20 | 0.00 | - | - | 3 | 53.15% |
| HDV240517P00106000 | 2024-04-29 1:02PM EDT | 106.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 2 | 4 | 15.31% |
| HDV240517P00108000 | 2024-04-29 12:07PM EDT | 108.00 | 0.60 | 0.75 | 1.50 | 0.00 | - | 1 | 22 | 15.05% |
© 2024 Yahoo. All rights reserved.