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:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD241018C00102000 | 2024-04-22 12:03PM EDT | 102.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LQD241018C00103000 | 2024-04-23 9:45AM EDT | 103.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LQD241018C00104000 | 2024-04-17 12:39PM EDT | 104.00 | 3.25 | 4.20 | 4.50 | 0.00 | - | - | 1 | 10.83% |
| LQD241018C00105000 | 2024-04-29 1:58PM EDT | 105.00 | 2.88 | 2.46 | 2.67 | 0.00 | - | 8 | 10 | 5.89% |
| LQD241018C00106000 | 2024-05-16 3:54PM EDT | 106.00 | 3.10 | 2.44 | 2.68 | 0.00 | - | 5 | 0 | 8.38% |
| LQD241018C00107000 | 2024-05-28 1:23PM EDT | 107.00 | 1.75 | 1.89 | 2.10 | 0.00 | - | 20 | 0 | 8.15% |
| LQD241018C00108000 | 2024-05-28 1:23PM EDT | 108.00 | 1.32 | 1.43 | 1.60 | 0.00 | - | 20 | 0 | 7.94% |
| LQD241018C00109000 | 2024-05-15 2:32PM EDT | 109.00 | 1.64 | 1.03 | 1.20 | 0.00 | - | 2 | 0 | 7.83% |
| LQD241018C00110000 | 2024-05-14 3:45PM EDT | 110.00 | 1.03 | 0.73 | 0.88 | 0.00 | - | 5 | 0 | 7.74% |
| LQD241018C00111000 | 2024-05-29 10:44AM EDT | 111.00 | 0.42 | 0.52 | 0.66 | 0.00 | - | 3 | 0 | 7.83% |
| LQD241018C00112000 | 2024-05-24 12:43PM EDT | 112.00 | 0.42 | 0.36 | 0.46 | 0.00 | - | 14 | 0 | 7.74% |
| LQD241018C00113000 | 2024-04-18 1:21PM EDT | 113.00 | 0.38 | 0.39 | 0.49 | 0.00 | - | 1 | 0 | 8.85% |
| LQD241018C00114000 | 2024-04-02 3:49PM EDT | 114.00 | 0.70 | 0.31 | 0.39 | 0.00 | - | 75 | 75 | 9.08% |
| LQD241018C00116000 | 2024-05-09 3:05PM EDT | 116.00 | 0.16 | 0.07 | 0.18 | 0.00 | - | 2 | 0 | 8.81% |
| LQD241018C00118000 | 2024-05-07 1:32PM EDT | 118.00 | 0.15 | 0.04 | 0.15 | 0.00 | - | 3 | 0 | 9.82% |
| LQD241018C00119000 | 2024-05-15 2:32PM EDT | 119.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 2 | 0 | 10.47% |
| LQD241018C00120000 | 2024-03-27 10:12AM EDT | 120.00 | 0.20 | 0.04 | 0.15 | 0.00 | - | 1 | 2 | 11.13% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD241018P00050000 | 2024-03-13 3:47PM EDT | 50.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 12,000 | 52.34% |
| LQD241018P00070000 | 2024-01-24 4:48PM EDT | 70.00 | 0.05 | 0.03 | 0.25 | 0.00 | - | - | 2 | 37.01% |
| LQD241018P00093000 | 2024-03-01 12:57PM EDT | 93.00 | 0.34 | 0.18 | 0.27 | 0.00 | - | 20 | 20 | 14.97% |
| LQD241018P00095000 | 2024-04-01 3:18PM EDT | 95.00 | 0.29 | 0.26 | 0.36 | 0.00 | - | 1 | 1 | 14.11% |
| LQD241018P00096000 | 2023-11-02 11:57AM EDT | 96.00 | 2.48 | 0.85 | 1.17 | 0.00 | - | - | 10 | 19.02% |
| LQD241018P00098000 | 2023-11-02 11:59AM EDT | 98.00 | 3.10 | 1.09 | 1.45 | 0.00 | - | - | 5 | 18.15% |
| LQD241018P00099000 | 2024-04-01 3:18PM EDT | 99.00 | 0.45 | 0.58 | 0.84 | 0.00 | - | 1 | 2 | 13.53% |
| LQD241018P00100000 | 2024-05-22 3:35PM EDT | 100.00 | 0.28 | 0.28 | 0.39 | 0.00 | - | 1 | 0 | 9.50% |
| LQD241018P00101000 | 2024-05-29 2:02PM EDT | 101.00 | 0.62 | 0.38 | 0.49 | 0.00 | - | 40 | 0 | 9.16% |
| LQD241018P00102000 | 2024-05-29 3:07PM EDT | 102.00 | 0.81 | 0.51 | 0.65 | 0.00 | - | 7,023 | 0 | 9.00% |
| LQD241018P00103000 | 2024-05-29 3:47PM EDT | 103.00 | 1.02 | 0.69 | 0.83 | 0.00 | - | 56 | 0 | 8.73% |
| LQD241018P00104000 | 2024-05-28 11:07AM EDT | 104.00 | 0.96 | 0.92 | 1.08 | 0.00 | - | 31 | 0 | 8.58% |
| LQD241018P00105000 | 2024-05-23 12:39PM EDT | 105.00 | 1.32 | 1.21 | 1.39 | 0.00 | - | 30 | 0 | 8.44% |
| LQD241018P00106000 | 2024-05-28 1:23PM EDT | 106.00 | 1.78 | 1.57 | 1.77 | 0.00 | - | 20 | 0 | 8.32% |
| LQD241018P00110000 | 2024-05-03 10:31AM EDT | 110.00 | 3.92 | 3.85 | 4.10 | -0.73 | -15.70% | 1 | 0 | 8.24% |
© 2024 Yahoo. All rights reserved.