NYSEArca - Nasdaq Real Time Price • USD
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
As of 3:37 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HYG240426C00075000 | 4/22/2024 7:59 PM | 75 | 1.48 | 1.27 | 1.81 | 0.00 | 0.00% | 5,037 | 41,083 | 29.69% |
HYG240426C00075500 | 4/23/2024 4:29 PM | 75.5 | 1.20 | 0.81 | 1.38 | 0.00 | 0.00% | 11 | 450 | 27.05% |
HYG240426C00076000 | 4/23/2024 4:47 PM | 76 | 0.76 | 0.33 | 0.88 | 0.00 | 0.00% | 762 | 2,032 | 20.51% |
HYG240426C00076500 | 4/24/2024 6:49 PM | 76.5 | 0.18 | 0.17 | 0.23 | -0.13 | -41.94% | 349 | 18,972 | 7.47% |
HYG240426C00077000 | 4/24/2024 5:00 PM | 77 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 19 | 2,072 | 6.64% |
HYG240426C00077500 | 4/23/2024 7:59 PM | 77.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 13 | 11.72% |
HYG240426C00078000 | 4/19/2024 4:14 PM | 78 | 0.08 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 103 | 21.29% |
HYG240426C00078500 | 4/15/2024 3:54 PM | 78.5 | 0.04 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 6 | 25.20% |
HYG240426C00079000 | 4/19/2024 1:30 PM | 79 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 89 | 24.41% |
HYG240426C00080000 | 4/18/2024 1:30 PM | 80 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 1,244 | 25.78% |
HYG240426C00080500 | 3/28/2024 2:46 PM | 80.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 5 | 39.26% |
HYG240426C00081000 | 4/5/2024 1:32 PM | 81 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 40 | 740 | 42.97% |
HYG240426C00082000 | 4/16/2024 3:39 PM | 82 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | - | 1 | 48.83% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HYG240426P00070000 | 4/16/2024 6:43 PM | 70 | 0.09 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 1 | 53.52% |
HYG240426P00073000 | 4/4/2024 7:47 PM | 73 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 19 | 19 | 33.79% |
HYG240426P00073500 | 4/16/2024 3:17 PM | 73.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 33.79% |
HYG240426P00074000 | 4/23/2024 6:10 PM | 74 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 54 | 33 | 29.59% |
HYG240426P00074500 | 4/23/2024 6:10 PM | 74.5 | 0.08 | 0.00 | 0.13 | 0.00 | 0.00% | 54 | 30,009 | 27.34% |
HYG240426P00075000 | 4/23/2024 1:35 PM | 75 | 0.07 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 50,062 | 13.67% |
HYG240426P00075500 | 4/24/2024 5:00 PM | 75.5 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 255 | 40,266 | 11.91% |
HYG240426P00076000 | 4/24/2024 7:15 PM | 76 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 306 | 1,654 | 7.52% |
HYG240426P00076500 | 4/24/2024 7:20 PM | 76.5 | 0.13 | 0.11 | 0.15 | 0.03 | 30.00% | 337 | 5,767 | 6.20% |
HYG240426P00077000 | 4/23/2024 5:30 PM | 77 | 0.32 | 0.20 | 0.68 | 0.00 | 0.00% | 4 | 77 | 14.89% |
HYG240426P00077500 | 4/1/2024 2:00 PM | 77.5 | 0.50 | 0.68 | 1.20 | 0.00 | 0.00% | 3 | 2 | 21.78% |
HYG240426P00078000 | 3/28/2024 5:15 PM | 78 | 0.61 | 1.18 | 1.69 | 0.00 | 0.00% | 27 | 0 | 26.76% |
Related Tickers
CQQQ Invesco China Technology ETF
32.87
+3.01%
XSD SPDR S&P Semiconductor ETF
214.59
+1.85%
FTXL First Trust Nasdaq Semiconductor ETF
83.87
+1.61%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
SOXX iShares Semiconductor ETF
208.30
+1.18%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
XLY Consumer Discretionary Select Sector SPDR Fund
174.11
+0.91%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
IYK iShares US Consumer Staples ETF
67.16
+0.93%
FUTY Fidelity MSCI Utilities Index ETF
43.15
+0.86%
UTES Virtus Reaves Utilities ETF
49.11
+0.91%
VPU Vanguard Utilities Index Fund ETF Shares
145.05
+0.89%
XLU Utilities Select Sector SPDR Fund
66.91
+0.85%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
NURE Nuveen Short-Term REIT ETF
29.88
+0.61%
EPU iShares MSCI Peru ETF
39.93
+0.76%
FLTW Franklin FTSE Taiwan ETF
41.73
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
PSI Invesco Semiconductors ETF
52.47
+0.73%
REZ iShares Residential and Multisector Real Estate ETF
70.53
+0.73%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.02
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.68%
QLD ProShares Ultra QQQ
80.25
+0.70%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
+0.68%
FLJH Franklin FTSE Japan Hedged ETF
30.78
+0.67%
DXJ WisdomTree Japan Hedged Equity Fund
107.16
+0.66%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
GAA Cambria Global Asset Allocation ETF
28.79
+0.63%
TUR iShares MSCI Turkey ETF
38.52
+0.61%
DVY iShares Select Dividend ETF
120.90
+0.57%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.74
+0.59%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.86
+0.58%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.72
+0.58%
MLPX Global X MLP & Energy Infrastructure ETF
49.02
+0.57%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.22
+0.57%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.04
+0.65%
EMLP First Trust North American Energy Infrastructure Fund
29.65
+0.54%
IDX VanEck Indonesia Index ETF
15.88
+0.83%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.17
+0.52%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.33
+0.50%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
QTUM Defiance Quantum ETF
57.12
+0.49%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
FXL First Trust Technology AlphaDEX Fund
127.66
+0.49%
SDOG ALPS Sector Dividend Dogs ETF
52.69
+0.48%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.35
+0.47%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.68
+0.42%
XLRE The Real Estate Select Sector SPDR Fund
36.67
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.58
+0.45%
CIBR First Trust NASDAQ Cybersecurity ETF
54.56
+0.44%
TPYP Tortoise North American Pipeline Fund
27.86
+0.43%
EWT iShares MSCI Taiwan ETF
46.51
+0.43%
ATMP Barclays ETN+ Select MLP ETN
24.21
+0.43%
IXN iShares Global Tech ETF
70.81
+0.42%
SCHD Schwab U.S. Dividend Equity ETF
78.08
+0.40%
XLK Technology Select Sector SPDR Fund
198.01
+0.45%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.54
+0.41%
SDY SPDR S&P Dividend ETF
128.57
+0.39%
SPHB Invesco S&P 500 High Beta ETF
82.51
+0.40%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.59
+0.37%
QQQ Invesco QQQ Trust
426.57
+0.35%
IHI iShares U.S. Medical Devices ETF
55.71
+0.36%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.17
+0.30%
BBJP JPMorgan BetaBuilders Japan ETF
55.55
+0.33%
KCE SPDR S&P Capital Markets ETF
108.18
+0.34%
FV First Trust Dorsey Wright Focus 5 ETF
53.97
+0.33%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
ICF iShares Cohen & Steers REIT ETF
53.94
+0.26%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.29%
PSET Principal Quality ETF
64.51
+0.29%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
JVAL JPMorgan U.S. Value Factor ETF
40.04
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
ONEY SPDR Russell 1000 Yield Focus ETF
104.88
+0.27%
GDX VanEck Gold Miners ETF
33.13
+0.24%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.26%
DIVB iShares Core Dividend ETF
43.14
+0.24%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.41
+0.26%
TRTY Cambria Trinity ETF
25.61
+0.25%
NANR SPDR S&P North American Natural Resources ETF
55.87
+0.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.94
+0.20%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
+0.22%
BJAN Innovator U.S. Equity Buffer ETF - January
42.89
+0.21%
CNXT VanEck ChiNext ETF
22.37
+0.21%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.77
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
JPUS JPMorgan Diversified Return U.S. Equity ETF
108.18
+0.21%
QDIV Global X S&P 500 Quality Dividend ETF
33.35
+0.23%
DTD WisdomTree U.S. Total Dividend Fund
68.64
+0.20%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
176.92
+0.18%
DIVO Amplify CWP Enhanced Dividend Income ETF
38.31
+0.18%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.67
+0.20%
EQWL Invesco S&P 100 Equal Weight ETF
92.19
+0.20%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.78
+0.20%
IYW iShares U.S. Technology ETF
128.79
+0.21%
FYLD Cambria Foreign Shareholder Yield ETF
26.83
+0.11%