iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 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 | 35.57% |
| LQD240920C00100000 | 2023-11-07 10:30AM EDT | 100.00 | 5.20 | 8.90 | 10.00 | 0.00 | - | 1 | 0 | 23.71% |
| LQD240920C00101000 | 2024-05-17 12:51PM EDT | 101.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00% |
| LQD240920C00104000 | 2024-05-03 10:00AM EDT | 104.00 | 4.10 | 3.55 | 3.80 | 0.00 | - | 5 | 10 | 0.00% |
| LQD240920C00105000 | 2024-05-31 1:36PM EDT | 105.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LQD240920C00106000 | 2024-05-14 9:30AM EDT | 106.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LQD240920C00107000 | 2024-06-11 10:40AM EDT | 107.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LQD240920C00108000 | 2024-06-12 1:14PM EDT | 108.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.10% |
| LQD240920C00109000 | 2024-06-12 3:21PM EDT | 109.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| LQD240920C00110000 | 2024-06-12 1:37PM EDT | 110.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| LQD240920C00111000 | 2024-06-05 2:29PM EDT | 111.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LQD240920C00112000 | 2024-05-13 12:22PM EDT | 112.00 | 0.40 | 0.33 | 0.47 | 0.00 | - | 8 | 948 | 8.05% |
| LQD240920C00113000 | 2024-04-12 1:13PM EDT | 113.00 | 0.50 | 0.25 | 0.34 | 0.00 | - | 9 | 26 | 8.23% |
| LQD240920C00114000 | 2024-05-29 9:57AM EDT | 114.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 3.13% |
| LQD240920C00115000 | 2024-05-21 9:46AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LQD240920C00116000 | 2024-06-05 3:15PM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LQD240920C00117000 | 2024-05-07 3:45PM EDT | 117.00 | 0.14 | 0.06 | 0.15 | 0.00 | - | 41 | 33 | 9.96% |
| LQD240920C00118000 | 2024-05-01 10:20AM EDT | 118.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 20 | 20 | 10.77% |
| LQD240920C00119000 | 2024-05-15 2:32PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LQD240920C00120000 | 2023-12-22 2:25PM EDT | 120.00 | 0.94 | 0.45 | 0.52 | 0.00 | - | 1 | 1 | 16.57% |
PutsforSeptember 20, 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 | 23.22% |
| 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 | 15.48% |
| LQD240920P00095000 | 2024-04-26 12:17PM EDT | 95.00 | 0.28 | 0.07 | 0.15 | 0.00 | - | 5 | 2,190 | 14.50% |
| LQD240920P00096000 | 2024-04-17 1:01PM EDT | 96.00 | 0.39 | 0.09 | 0.17 | 0.00 | - | 100 | 118 | 13.87% |
| LQD240920P00097000 | 2024-05-23 10:46AM EDT | 97.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LQD240920P00098000 | 2024-04-30 12:58PM EDT | 98.00 | 0.45 | 0.13 | 0.21 | 0.00 | - | 19 | 38 | 12.45% |
| LQD240920P00099000 | 2024-01-29 12:29PM EDT | 99.00 | 0.75 | 0.60 | 0.68 | 0.00 | - | 2 | 8 | 15.93% |
| LQD240920P00100000 | 2024-06-07 2:50PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15,000 | 0 | 3.13% |
| LQD240920P00101000 | 2023-10-05 1:20PM EDT | 101.00 | 4.26 | 3.25 | 3.90 | 0.00 | - | - | 0 | 31.17% |
| LQD240920P00102000 | 2024-05-15 11:56AM EDT | 102.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LQD240920P00103000 | 2024-05-29 2:15PM EDT | 103.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 1.56% |
| LQD240920P00104000 | 2024-06-07 1:17PM EDT | 104.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| LQD240920P00105000 | 2024-06-12 3:52PM EDT | 105.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,007 | 0 | 1.56% |
| LQD240920P00106000 | 2024-06-07 1:55PM EDT | 106.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| LQD240920P00107000 | 2024-06-12 1:35PM EDT | 107.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| LQD240920P00108000 | 2024-06-05 10:26AM EDT | 108.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 0.00% |
| LQD240920P00109000 | 2024-06-03 10:00AM EDT | 109.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LQD240920P00110000 | 2024-05-01 10:23AM EDT | 110.00 | 5.54 | 3.70 | 3.95 | 0.00 | - | 800 | 302 | 12.10% |
| LQD240920P00112000 | 2024-06-04 10:40AM EDT | 112.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LQD240920P00115000 | 2023-12-18 3:58PM EDT | 115.00 | 6.10 | 6.85 | 7.30 | 0.00 | - | - | 4 | 8.47% |
| LQD240920P00127000 | 2024-01-03 11:32AM EDT | 127.00 | 17.80 | 15.00 | 19.85 | 0.00 | - | 3 | 0 | 24.43% |
© 2024 Yahoo. All rights reserved.