iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240621C00055000 | 2023-10-27 10:00AM EDT | 55.00 | 44.70 | 48.50 | 50.85 | 0.00 | - | 1 | 0 | 0.00% |
| LQD240621C00080000 | 2023-11-28 1:11PM EDT | 80.00 | 25.80 | 30.85 | 33.20 | 0.00 | - | 5 | 0 | 168.60% |
| LQD240621C00094000 | 2023-10-05 9:38AM EDT | 94.00 | 8.53 | 8.85 | 9.65 | 0.00 | - | 3 | 3 | 0.00% |
| LQD240621C00096000 | 2023-12-05 10:52AM EDT | 96.00 | 11.90 | 12.35 | 15.65 | 0.00 | - | - | 1 | 75.37% |
| LQD240621C00097000 | 2023-12-05 10:53AM EDT | 97.00 | 11.00 | 12.40 | 12.90 | 0.00 | - | - | 28 | 67.29% |
| LQD240621C00098000 | 2023-12-05 10:56AM EDT | 98.00 | 10.15 | 11.40 | 12.00 | 0.00 | - | - | 5 | 64.16% |
| LQD240621C00099000 | 2023-12-05 11:03AM EDT | 99.00 | 9.55 | 10.65 | 10.95 | 0.00 | - | - | 1 | 61.55% |
| LQD240621C00100000 | 2024-05-30 10:47AM EDT | 100.00 | 6.28 | 6.65 | 7.40 | 0.00 | - | 1 | 5 | 26.69% |
| LQD240621C00102000 | 2024-02-28 12:50PM EDT | 102.00 | 6.08 | 4.95 | 9.15 | 0.00 | - | 1 | 1 | 64.21% |
| LQD240621C00103000 | 2024-05-06 2:45PM EDT | 103.00 | 4.07 | 3.80 | 4.10 | 0.00 | - | 2 | 23 | 13.43% |
| LQD240621C00104000 | 2024-05-30 11:46AM EDT | 104.00 | 2.47 | 2.71 | 3.05 | 0.00 | - | 5 | 88 | 10.01% |
| LQD240621C00105000 | 2024-05-31 11:52AM EDT | 105.00 | 1.93 | 1.98 | 2.06 | +0.32 | +19.88% | 1 | 6,091 | 7.62% |
| LQD240621C00106000 | 2024-05-31 2:35PM EDT | 106.00 | 1.16 | 1.20 | 1.27 | +0.22 | +23.40% | 14 | 414 | 7.28% |
| LQD240621C00106500 | 2024-05-31 1:47PM EDT | 106.50 | 0.82 | 0.87 | 0.94 | +0.17 | +26.15% | 7,053 | 14,228 | 7.13% |
| LQD240621C00107000 | 2024-05-31 2:31PM EDT | 107.00 | 0.57 | 0.59 | 0.65 | +0.08 | +16.33% | 4 | 53,322 | 6.87% |
| LQD240621C00107500 | 2024-05-31 11:36AM EDT | 107.50 | 0.37 | 0.38 | 0.42 | +0.08 | +27.59% | 3 | 5,494 | 6.64% |
| LQD240621C00108000 | 2024-05-31 1:47PM EDT | 108.00 | 0.21 | 0.23 | 0.27 | +0.04 | +23.53% | 14,252 | 28,972 | 6.69% |
| LQD240621C00108500 | 2024-05-29 1:51PM EDT | 108.50 | 0.08 | 0.13 | 0.17 | 0.00 | - | 10 | 12,027 | 6.79% |
| LQD240621C00109000 | 2024-05-31 2:14PM EDT | 109.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 1,001 | 22,845 | 6.81% |
| LQD240621C00110000 | 2024-05-31 11:52AM EDT | 110.00 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 1 | 40,932 | 8.99% |
| LQD240621C00110500 | 2024-05-22 1:02PM EDT | 110.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | - | 13 | 11.16% |
| LQD240621C00111000 | 2024-05-23 3:51PM EDT | 111.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 13 | 2,357 | 3.13% |
| LQD240621C00112000 | 2024-05-23 10:17AM EDT | 112.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 29 | 4,317 | 11.62% |
| LQD240621C00113000 | 2024-05-15 3:06PM EDT | 113.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7,118 | 19,022 | 16.31% |
| LQD240621C00114000 | 2024-05-13 11:56AM EDT | 114.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 15,563 | 18.21% |
| LQD240621C00115000 | 2024-04-30 12:49PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 53,548 | 20.07% |
| LQD240621C00116000 | 2024-05-03 11:01AM EDT | 116.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 17,289 | 21.88% |
| LQD240621C00117000 | 2024-05-03 11:03AM EDT | 117.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 90 | 26,545 | 23.63% |
| LQD240621C00118000 | 2024-05-03 11:03AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| LQD240621C00120000 | 2024-02-23 12:39PM EDT | 120.00 | 0.15 | 0.02 | 0.15 | 0.00 | - | 1 | 2 | 28.71% |
| LQD240621C00121000 | 2024-01-11 10:35AM EDT | 121.00 | 0.25 | 0.07 | 0.25 | 0.00 | - | 1 | 32 | 33.74% |
| LQD240621C00122000 | 2024-04-11 11:17AM EDT | 122.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 50 | 31.93% |
| LQD240621C00124000 | 2024-02-29 1:51PM EDT | 124.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | - | 50 | 35.06% |
| LQD240621C00127000 | 2024-03-05 12:57PM EDT | 127.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 110 | 39.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240621P00052000 | 2023-10-23 3:59PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LQD240621P00054000 | 2023-07-14 3:01PM EDT | 54.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 116.41% |
| LQD240621P00055000 | 2024-05-03 1:38PM EDT | 55.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 119.53% |
| LQD240621P00064000 | 2023-09-25 10:58AM EDT | 64.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 1 | 1 | 96.68% |
| LQD240621P00075000 | 2023-12-22 1:36PM EDT | 75.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 73.05% |
| LQD240621P00076000 | 2023-10-24 1:29PM EDT | 76.00 | 0.25 | 0.09 | 0.14 | 0.00 | - | - | 1 | 69.73% |
| LQD240621P00078000 | 2024-03-05 12:53PM EDT | 78.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 50 | 61.13% |
| LQD240621P00085000 | 2024-05-02 12:24PM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 99 | 51.76% |
| LQD240621P00086000 | 2024-05-03 10:13AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 25.00% |
| LQD240621P00087000 | 2024-05-03 10:12AM EDT | 87.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 50 | 47.27% |
| LQD240621P00089000 | 2024-05-07 11:11AM EDT | 89.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 50 | 42.87% |
| LQD240621P00090000 | 2023-11-10 4:41PM EDT | 90.00 | 0.63 | 0.20 | 0.27 | 0.00 | - | 1 | 60 | 45.75% |
| LQD240621P00091000 | 2024-01-04 4:41PM EDT | 91.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 3 | 42.68% |
| LQD240621P00092000 | 2024-04-29 11:02AM EDT | 92.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 36.33% |
| LQD240621P00093000 | 2024-05-09 11:33AM EDT | 93.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 40 | 34.18% |
| LQD240621P00094000 | 2024-05-13 10:38AM EDT | 94.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 110 | 50 | 32.03% |
| LQD240621P00095000 | 2024-05-13 10:40AM EDT | 95.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 90 | 150 | 29.88% |
| LQD240621P00096000 | 2024-05-07 10:48AM EDT | 96.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 22.66% |
| LQD240621P00097000 | 2024-04-26 12:28PM EDT | 97.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 2,069 | 25.54% |
| LQD240621P00098000 | 2024-05-07 10:27AM EDT | 98.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3,000 | 3,063 | 23.34% |
| LQD240621P00099000 | 2024-05-16 11:57AM EDT | 99.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 100 | 18,784 | 21.19% |
| LQD240621P00100000 | 2024-05-31 11:52AM EDT | 100.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 2 | 37,612 | 15.72% |
| LQD240621P00101000 | 2024-05-30 12:23PM EDT | 101.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 270 | 4,859 | 16.75% |
| LQD240621P00102000 | 2024-05-31 1:53PM EDT | 102.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 1 | 17,193 | 11.82% |
| LQD240621P00103000 | 2024-05-14 10:35AM EDT | 103.00 | 0.15 | 0.05 | 0.12 | 0.00 | - | 2 | 42,225 | 11.52% |
| LQD240621P00104000 | 2024-05-31 12:10PM EDT | 104.00 | 0.11 | 0.09 | 0.14 | -0.07 | -38.89% | 12,000 | 30,934 | 9.62% |
| LQD240621P00104500 | 2024-05-31 1:53PM EDT | 104.50 | 0.16 | 0.13 | 0.17 | -0.29 | -64.44% | 16 | 1,515 | 8.94% |
| LQD240621P00105000 | 2024-05-31 3:56PM EDT | 105.00 | 0.23 | 0.19 | 0.23 | -0.12 | -34.29% | 1,766 | 16,743 | 8.55% |
| LQD240621P00105500 | 2024-05-31 1:45PM EDT | 105.50 | 0.32 | 0.28 | 0.33 | -0.17 | -34.69% | 264 | 2,757 | 8.37% |
| LQD240621P00106000 | 2024-05-31 3:58PM EDT | 106.00 | 0.46 | 0.45 | 0.48 | -0.20 | -30.30% | 508 | 22,327 | 8.37% |
| LQD240621P00106500 | 2024-05-31 9:35AM EDT | 106.50 | 0.66 | 0.59 | 0.65 | -0.27 | -29.03% | 2 | 967 | 8.13% |
| LQD240621P00107000 | 2024-05-31 3:41PM EDT | 107.00 | 0.87 | 0.82 | 0.89 | -0.42 | -32.56% | 7 | 29,226 | 8.16% |
| LQD240621P00107500 | 2024-05-21 12:48PM EDT | 107.50 | 0.88 | 1.12 | 1.20 | 0.00 | - | - | 46 | 8.40% |
| LQD240621P00108000 | 2024-05-29 11:11AM EDT | 108.00 | 2.46 | 1.49 | 1.59 | 0.00 | - | 1 | 9,911 | 9.06% |
| LQD240621P00109000 | 2024-05-08 2:50PM EDT | 109.00 | 2.70 | 2.24 | 2.82 | 0.00 | - | 2 | 1,573 | 14.92% |
| LQD240621P00110000 | 2024-05-03 11:27AM EDT | 110.00 | 3.92 | 3.05 | 3.85 | 0.00 | - | 2 | 21 | 18.36% |
| LQD240621P00111000 | 2024-04-01 9:34AM EDT | 111.00 | 3.30 | 4.05 | 8.20 | 0.00 | - | 1 | 5 | 56.84% |
| LQD240621P00112000 | 2024-05-02 2:44PM EDT | 112.00 | 6.25 | 5.00 | 5.85 | 0.00 | - | 70 | 68 | 23.98% |
| LQD240621P00113000 | 2024-05-02 2:44PM EDT | 113.00 | 6.75 | 4.80 | 8.30 | 0.00 | - | 100 | 98 | 43.92% |
| LQD240621P00114000 | 2024-05-29 3:59PM EDT | 114.00 | 8.32 | 5.45 | 9.60 | 0.00 | - | 1 | 123 | 50.24% |
| LQD240621P00115000 | 2024-05-01 3:29PM EDT | 115.00 | 9.70 | 8.35 | 8.60 | 0.00 | - | 200 | 0 | 27.44% |
© 2024 Yahoo. All rights reserved.