HYG - iShares iBoxx $ High Yield Corporate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HYG200515C000700002020-02-20 10:21AM EST70.0018.4318.2018.45+18.43+∞%-1026.17%
HYG200515C000710002019-05-23 10:21AM EST71.0014.7515.7017.000.00--00.00%
HYG200515C000780002019-05-28 1:53PM EST78.007.558.459.400.00--10.00%
HYG200515C000800002019-05-23 8:59AM EST80.005.806.907.650.00--20.00%
HYG200515C000810002019-07-31 2:29PM EST81.006.085.806.500.00-18190.00%
HYG200515C000820002019-05-23 8:36AM EST82.004.004.905.700.00--10.00%
HYG200515C000840002020-02-18 3:40PM EST84.004.354.204.500.00-568.35%
HYG200515C000850002019-09-24 9:17AM EST85.002.682.382.650.00-2290.00%
HYG200515C000860002020-01-27 1:32PM EST86.001.712.222.560.00-1481705.93%
HYG200515C000870002020-01-31 3:05PM EST87.000.951.361.520.00-22,00112,5433.88%
HYG200515C000880002020-02-21 3:50PM EST88.000.710.670.72-0.06-7.79%15,2141913.21%
HYG200515C000890002020-02-21 3:15PM EST89.000.230.220.24-0.01-4.17%15,1582212.99%
HYG200515C000900002020-02-21 1:03PM EST90.000.070.030.09+0.05+250.00%5,0003593.42%
HYG200515C000910002020-02-06 2:06PM EST91.000.020.000.060.00-5004.30%
HYG200515C000920002020-02-03 1:48PM EST92.000.040.000.050.00--15.27%
HYG200515C000930002020-02-19 11:22AM EST93.000.050.000.050.00--6016.35%
HYG200515C000940002020-01-03 3:54PM EST94.000.020.000.060.00-101097.67%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HYG200515P000450002019-08-19 9:17AM EST45.000.050.000.060.00-121355.86%
HYG200515P000500002019-07-22 12:04PM EST50.000.070.000.000.00-1225.00%
HYG200515P000550002019-12-18 12:17PM EST55.000.010.000.050.00-1,16911,69242.97%
HYG200515P000600002020-01-27 9:42AM EST60.000.040.000.000.00-3012.50%
HYG200515P000650002020-02-20 2:50PM EST65.000.010.000.060.00-852629.88%
HYG200515P000700002020-02-20 1:22PM EST70.000.020.000.070.00-17289624.02%
HYG200515P000710002020-02-18 12:08AM EST71.000.050.000.070.00--022.75%
HYG200515P000720002020-02-14 12:29PM EST72.000.050.020.000.00-20012.50%
HYG200515P000730002020-01-29 11:35AM EST73.000.050.010.090.00-1021.09%
HYG200515P000740002020-01-28 10:28AM EST74.000.070.020.000.00--06.25%
HYG200515P000750002020-02-10 2:18PM EST75.000.090.030.120.00-125719.53%
HYG200515P000760002020-02-06 10:38AM EST76.000.100.040.160.00-1019.24%
HYG200515P000780002020-02-04 12:23PM EST78.000.170.050.170.00-1016.75%
HYG200515P000790002019-11-07 3:33PM EST79.000.500.240.000.00-19206.25%
HYG200515P000800002020-02-18 10:28AM EST80.000.120.080.220.00-4918,53514.87%
HYG200515P000810002020-02-11 10:37AM EST81.000.170.100.150.00-1,000012.26%
HYG200515P000820002020-02-21 1:52PM EST82.000.150.130.17+0.02+15.38%141,98311.21%
HYG200515P000830002020-02-21 3:49PM EST83.000.210.180.20+0.05+31.25%8,12013,44610.23%
HYG200515P000840002020-02-21 3:45PM EST84.000.250.230.25+0.02+8.70%6640,8819.35%
HYG200515P000850002020-02-21 3:45PM EST85.000.340.320.36+0.03+9.68%5,05967,7778.85%
HYG200515P000860002020-02-21 3:45PM EST86.000.490.470.50+0.03+6.52%3,21342,6298.20%
HYG200515P000870002020-02-21 3:45PM EST87.000.720.690.73+0.04+5.88%19,64415,0957.73%
HYG200515P000880002020-02-21 3:51PM EST88.001.141.101.14+0.08+7.55%5,75921,1127.75%
HYG200515P000890002020-02-21 1:49PM EST89.001.761.711.83+0.02+1.15%2218.73%
HYG200515P000900002020-02-19 10:02AM EST90.002.612.472.740.00--310.51%
HYG200515P000910002020-02-21 1:29PM EST91.003.603.503.75+3.60+∞%59012.66%
HYG200515P000920002020-02-21 1:59PM EST92.004.604.354.70+4.60+∞%1014.23%
HYG200515P000950002019-06-07 11:00AM EST95.0012.859.0013.350.00---55.53%