Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,048.75
-7.00(-0.17%)
Dow Futures
32,532.00
-68.00(-0.21%)
Nasdaq Futures
12,255.75
-23.50(-0.19%)
Russell 2000 Futures
1,834.20
-2.10(-0.11%)
Crude Oil
114.15
+0.06(+0.05%)
Gold
1,851.90
+4.30(+0.23%)

Advertisement

WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

79.48

+1.09

(+1.39%)

At close: 04:00PM EDT

79.48

0.00

(0.00%)

After hours:

07:59PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforSeptember 16, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
HYG220916C00074000	2022-05-17 12:11PM EDT	74.00	3.20	5.45	5.65	0.00	-	202	202	9.55%
HYG220916C00075000	2022-05-19 9:30AM EDT	75.00	2.21	4.55	4.75	0.00	-	30	729	9.35%
HYG220916C00076000	2022-05-25 3:02PM EDT	76.00	3.03	3.70	3.95	0.00	-	12	18	9.62%
HYG220916C00077000	2022-05-26 3:18PM EDT	77.00	2.92	2.95	3.10	+0.65	+28.63%	36	210	8.95%
HYG220916C00078000	2022-05-25 3:26PM EDT	78.00	1.64	2.29	2.39	0.00	-	5,000	2,102	8.79%
HYG220916C00079000	2022-05-26 3:27PM EDT	79.00	1.68	1.67	1.77	+0.44	+35.48%	4,824	35,505	8.62%
HYG220916C00080000	2022-05-26 1:57PM EDT	80.00	1.15	1.16	1.24	+0.40	+53.33%	528	50,882	8.39%
HYG220916C00081000	2022-05-24 3:51PM EDT	81.00	0.24	0.74	0.82	0.00	-	11	414	8.17%
HYG220916C00082000	2022-05-26 2:51PM EDT	82.00	0.43	0.43	0.51	+0.14	+48.28%	584	29	7.98%
HYG220916C00083000	2022-05-26 2:44PM EDT	83.00	0.26	0.23	0.32	+0.22	+550.00%	31	5,275	8.03%
HYG220916C00084000	2022-05-26 12:42PM EDT	84.00	0.14	0.11	0.15	+0.11	+366.67%	74	33,951	7.54%
HYG220916C00085000	2022-03-25 3:50PM EDT	85.00	0.20	0.00	0.40	0.00	-	6	68	11.51%
HYG220916C00086000	2022-02-23 2:47PM EDT	86.00	0.20	0.06	0.17	0.00	-	3	9	10.11%
HYG220916C00087000	2022-03-07 12:15PM EDT	87.00	0.15	0.00	0.18	0.00	-	100	111	11.35%
HYG220916C00088000	2022-05-09 11:22AM EDT	88.00	0.02	0.04	0.37	0.00	-	2	114	14.94%
HYG220916C00090000	2022-02-10 11:29AM EDT	90.00	0.28	0.03	0.17	0.00	-	2	70	14.28%

PutsforSeptember 16, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
HYG220916P00040000	2022-05-26 12:43PM EDT	40.00	0.06	0.00	0.19	+0.02	+50.00%	50	170	57.03%
HYG220916P00045000	2022-05-19 9:30AM EDT	45.00	0.07	0.00	0.38	0.00	-	3	3	53.52%
HYG220916P00050000	2022-05-24 2:50PM EDT	50.00	0.09	0.08	0.31	0.00	-	1,500	1,530	48.93%
HYG220916P00055000	2022-05-06 9:30AM EDT	55.00	0.28	0.05	0.41	0.00	-	4	6	42.73%
HYG220916P00060000	2022-05-25 2:31PM EDT	60.00	0.15	0.10	0.51	0.00	-	18,000	20,237	36.16%
HYG220916P00065000	2022-05-26 3:46PM EDT	65.00	0.27	0.22	0.27	-0.02	-6.90%	538	24,057	23.88%
HYG220916P00066000	2022-05-26 12:34PM EDT	66.00	0.29	0.26	0.30	-0.03	-9.38%	5	256	22.95%
HYG220916P00067000	2022-04-28 3:08PM EDT	67.00	0.53	0.30	0.35	0.00	-	30	30	22.32%
HYG220916P00068000	2022-05-26 2:00PM EDT	68.00	0.36	0.35	0.40	-0.09	-20.00%	45	1,503	21.56%
HYG220916P00069000	2022-05-26 11:42AM EDT	69.00	0.45	0.41	0.47	-0.28	-38.36%	44	6,936	20.95%
HYG220916P00070000	2022-05-26 3:56PM EDT	70.00	0.51	0.49	0.53	-0.10	-16.39%	681	57,533	20.07%
HYG220916P00071000	2022-05-26 3:27PM EDT	71.00	0.63	0.58	0.65	-0.50	-44.25%	39	29,688	19.73%
HYG220916P00072000	2022-05-26 11:28AM EDT	72.00	0.79	0.70	0.77	-0.25	-24.04%	18	143	19.17%
HYG220916P00073000	2022-05-26 3:22PM EDT	73.00	0.92	0.84	0.91	-0.18	-16.36%	121	34,443	18.59%
HYG220916P00074000	2022-05-26 3:31PM EDT	74.00	1.05	1.01	1.09	-0.27	-20.45%	59	5,331	18.14%
HYG220916P00075000	2022-05-26 3:54PM EDT	75.00	1.28	1.22	1.32	-0.30	-18.99%	1,053	89,301	17.81%
HYG220916P00076000	2022-05-26 3:34PM EDT	76.00	1.55	1.46	1.60	-0.37	-19.27%	352	39,578	17.55%
HYG220916P00077000	2022-05-26 3:54PM EDT	77.00	1.87	1.80	1.91	-0.38	-16.89%	3,213	46,197	17.21%
HYG220916P00078000	2022-05-26 3:58PM EDT	78.00	2.24	2.15	2.23	-0.42	-15.79%	1,229	22,998	16.66%
HYG220916P00079000	2022-05-26 3:31PM EDT	79.00	2.68	2.54	2.69	-0.87	-24.51%	179	31,181	16.64%
HYG220916P00080000	2022-05-26 3:59PM EDT	80.00	3.15	3.10	3.25	-0.71	-18.39%	151	65,009	16.87%
HYG220916P00081000	2022-05-26 1:58PM EDT	81.00	3.85	3.65	3.85	-2.09	-35.19%	45	922	17.03%
HYG220916P00082000	2022-05-26 1:39PM EDT	82.00	4.60	4.40	4.55	-0.75	-14.02%	2	6,528	17.48%
HYG220916P00083000	2022-05-26 3:17PM EDT	83.00	5.45	5.25	5.40	-2.42	-30.75%	5	367	18.59%
HYG220916P00084000	2022-05-26 3:05PM EDT	84.00	6.30	6.00	6.30	-2.40	-27.59%	5	247	19.85%
HYG220916P00085000	2022-05-26 3:37PM EDT	85.00	7.15	6.95	7.20	-1.21	-14.47%	526	457	20.97%
HYG220916P00086000	2022-05-12 3:17PM EDT	86.00	10.90	7.90	8.20	0.00	-	5	837	22.64%
HYG220916P00087000	2022-05-26 9:58AM EDT	87.00	9.45	11.05	12.15	+0.62	+7.02%	-	1	42.47%
HYG220916P00088000	2022-05-17 12:28PM EDT	88.00	12.75	9.85	10.15	0.00	-	65	82	25.43%
HYG220916P00090000	2022-05-19 1:13PM EDT	90.00	15.20	11.30	12.75	0.00	-	1	34	32.53%
HYG220916P00091000	2022-02-14 1:14AM EDT	91.00	10.14	0.00	0.00	0.00	-	-	0	0.00%
HYG220916P00095000	2022-05-26 12:08PM EDT	95.00	17.30	15.85	18.55	-1.65	-8.71%	1	0	45.02%

Advertisement

S&P Futures4,048.75-7.00(-0.17%)

Dow Futures32,532.00-68.00(-0.21%)

Nasdaq Futures12,255.75-23.50(-0.19%)

Russell 2000 Futures1,834.20-2.10(-0.11%)

Crude Oil114.15+0.06(+0.05%)

Gold1,851.90+4.30(+0.23%)

Yahoo Finance is in Davos! Get the latest updates here

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

S&P Futures
4,048.75
-7.00(-0.17%)

Dow Futures
32,532.00
-68.00(-0.21%)

Nasdaq Futures
12,255.75
-23.50(-0.19%)

Russell 2000 Futures
1,834.20
-2.10(-0.11%)

Crude Oil
114.15
+0.06(+0.05%)

Gold
1,851.90
+4.30(+0.23%)