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:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240510C00074000 | 2024-04-16 11:34AM EDT | 74.00 | 1.78 | 2.58 | 5.50 | 0.00 | - | - | 0 | 51.76% |
| HYG240510C00075500 | 2024-04-24 12:55PM EDT | 75.50 | 0.93 | 1.26 | 2.14 | 0.00 | - | 1 | 0 | 28.13% |
| HYG240510C00076000 | 2024-05-03 10:20AM EDT | 76.00 | 1.10 | 0.77 | 1.47 | +0.24 | +27.91% | 224 | 10,137 | 19.39% |
| HYG240510C00076500 | 2024-05-03 3:39PM EDT | 76.50 | 0.69 | 0.03 | 1.48 | +0.26 | +60.47% | 12 | 537 | 27.49% |
| HYG240510C00077000 | 2024-05-03 3:58PM EDT | 77.00 | 0.24 | 0.14 | 1.72 | +0.06 | +33.33% | 1,299 | 1,178 | 39.45% |
| HYG240510C00077500 | 2024-05-03 12:00PM EDT | 77.50 | 0.13 | 0.00 | 0.18 | +0.05 | +62.50% | 564 | 1,057 | 8.20% |
| HYG240510C00078000 | 2024-05-03 9:49AM EDT | 78.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 7.42% |
| HYG240510C00078500 | 2024-05-03 2:35PM EDT | 78.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 8 | 1 | 20.85% |
| HYG240510C00079000 | 2024-05-03 9:48AM EDT | 79.00 | 0.01 | 0.01 | 0.50 | -0.01 | -50.00% | 1 | 499 | 28.52% |
| HYG240510C00080000 | 2024-05-03 3:15PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 122 | 495 | 14.45% |
| HYG240510C00081000 | 2024-04-05 9:34AM EDT | 81.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 30 | 30 | 28.22% |
| HYG240510C00082000 | 2024-04-16 11:34AM EDT | 82.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 33.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240510P00072000 | 2024-04-18 11:28AM EDT | 72.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | - | 34 | 45.31% |
| HYG240510P00072500 | 2024-04-19 11:11AM EDT | 72.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 46 | 32.23% |
| HYG240510P00073000 | 2024-04-22 11:46AM EDT | 73.00 | 0.06 | 0.00 | 0.73 | 0.00 | - | 100 | 64 | 52.93% |
| HYG240510P00073500 | 2024-04-25 11:23AM EDT | 73.50 | 0.04 | 0.00 | 0.73 | 0.00 | - | 60 | 11 | 49.02% |
| HYG240510P00074000 | 2024-04-18 1:40PM EDT | 74.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 821 | 16.99% |
| HYG240510P00074500 | 2024-04-18 12:07PM EDT | 74.50 | 0.18 | 0.00 | 0.53 | 0.00 | - | - | 7 | 35.25% |
| HYG240510P00075000 | 2024-05-03 1:22PM EDT | 75.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 1 | 226 | 15.63% |
| HYG240510P00075500 | 2024-05-01 3:58PM EDT | 75.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2,135 | 2,209 | 19.09% |
| HYG240510P00076000 | 2024-05-03 10:47AM EDT | 76.00 | 0.04 | 0.00 | 0.07 | -0.08 | -66.67% | 44 | 11,170 | 9.38% |
| HYG240510P00076500 | 2024-05-03 3:05PM EDT | 76.50 | 0.05 | 0.00 | 3.05 | -0.15 | -75.00% | 11 | 28 | 78.56% |
| HYG240510P00077000 | 2024-05-03 3:46PM EDT | 77.00 | 0.16 | 0.00 | 0.19 | -0.26 | -61.90% | 1,313 | 777 | 5.37% |
| HYG240510P00078000 | 2024-04-01 9:30AM EDT | 78.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.