HYG - iShares iBoxx $ High Yield Corporate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HYG191018C000720002019-06-07 11:14AM EDT72.0013.8514.8015.350.00---142.97%
HYG191018C000730002019-06-10 12:07AM EDT73.0012.0413.4514.200.00-240154.69%
HYG191018C000780002019-06-10 12:07AM EDT78.006.708.759.150.00-20100.98%
HYG191018C000790002019-06-10 12:07AM EDT79.004.457.858.150.00-0069.14%
HYG191018C000800002019-06-28 1:46PM EDT80.007.196.957.400.00-2084.77%
HYG191018C000810002019-06-28 3:14PM EDT81.006.155.956.400.00-24075.20%
HYG191018C000820002019-06-28 2:38PM EDT82.005.204.955.350.00-24063.28%
HYG191018C000830002019-06-28 1:46PM EDT83.004.193.954.500.00-2059.18%
HYG191018C000840002019-08-26 1:43PM EDT84.002.961.035.300.00-30144.14%
HYG191018C000850002019-10-15 1:17PM EDT85.002.011.802.070.00-44927.74%
HYG191018C000860002019-10-16 9:42AM EDT86.001.000.851.21+0.09+9.89%44824.41%
HYG191018C000865002019-10-16 9:30AM EDT86.500.580.480.61-0.06-9.38%421513.18%
HYG191018C000870002019-10-16 3:35PM EDT87.000.110.110.190.00-768,5148.30%
HYG191018C000875002019-10-15 2:01PM EDT87.500.030.010.040.00-6,3008,7508.11%
HYG191018C000880002019-10-14 11:23AM EDT88.000.010.000.020.00-228,79810.74%
HYG191018C000885002019-10-09 3:13PM EDT88.500.020.000.040.00--1116.99%
HYG191018C000890002019-10-15 1:54PM EDT89.000.010.000.020.00-139418.16%
HYG191018C000900002019-10-14 3:14PM EDT90.000.010.000.150.00-3,0004,01839.45%
HYG191018C000910002019-08-22 12:55PM EDT91.000.010.000.000.00-3412.50%
HYG191018C000920002019-06-07 10:59AM EDT92.000.030.000.030.00-1240.23%
HYG191018C000950002019-10-02 2:52PM EDT95.000.010.000.150.00-6,00073,50068.36%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HYG191018P000450002019-06-07 11:00AM EDT45.000.010.000.030.00-24109328.13%
HYG191018P000500002019-08-06 11:34AM EDT50.000.010.000.020.00-4104268.75%
HYG191018P000550002019-08-08 9:55AM EDT55.000.020.000.020.00-3298225.00%
HYG191018P000600002019-08-05 2:53PM EDT60.000.030.000.020.00-1569184.38%
HYG191018P000650002019-08-02 1:23PM EDT65.000.030.000.020.00-1309146.88%
HYG191018P000700002019-10-07 1:07PM EDT70.000.010.000.150.00-2211147.66%
HYG191018P000710002019-08-19 12:57PM EDT71.000.050.000.080.00-131126.56%
HYG191018P000720002019-07-02 2:47PM EDT72.000.090.070.130.00--0137.50%
HYG191018P000730002019-08-22 12:56PM EDT73.000.050.000.030.00-12998.44%
HYG191018P000740002019-09-11 2:04PM EDT74.000.020.000.030.00-19390.63%
HYG191018P000750002019-09-13 1:39PM EDT75.000.030.000.030.00-203,50784.38%
HYG191018P000760002019-07-29 3:05PM EDT76.000.100.000.110.00-51293.36%
HYG191018P000770002019-09-23 10:19AM EDT77.000.010.000.150.00-1003,23590.23%
HYG191018P000780002019-09-20 1:17PM EDT78.000.020.000.150.00-177,95182.42%
HYG191018P000790002019-09-25 12:50PM EDT79.000.030.000.150.00-4,0009,02074.22%
HYG191018P000800002019-10-09 11:19AM EDT80.000.010.000.150.00-2047,05466.41%
HYG191018P000810002019-10-10 10:40AM EDT81.000.030.000.150.00-4,60053,35858.20%
HYG191018P000820002019-10-04 11:28AM EDT82.000.030.000.070.00-66,750109,29249.22%
HYG191018P000825002019-09-24 2:21PM EDT82.500.040.000.150.00--1,66954.10%
HYG191018P000830002019-10-10 3:52PM EDT83.000.020.010.060.00-20160,45239.65%
HYG191018P000835002019-10-02 2:20PM EDT83.500.110.000.290.00-1654.88%
HYG191018P000840002019-10-16 12:59PM EDT84.000.030.000.140.00-10111,60239.06%
HYG191018P000845002019-10-15 10:05AM EDT84.500.010.000.150.00-4229,65934.96%
HYG191018P000850002019-10-15 1:27PM EDT85.000.020.000.040.00-201145,92220.70%
HYG191018P000855002019-10-15 11:22AM EDT85.500.040.050.150.00-350,57324.51%
HYG191018P000860002019-10-16 3:58PM EDT86.000.010.000.03-0.02-66.67%94086,58811.13%
HYG191018P000865002019-10-16 2:20PM EDT86.500.040.000.070.00-76119,3588.89%
HYG191018P000870002019-10-16 2:44PM EDT87.000.150.120.16-0.02-11.76%16530,2435.18%
HYG191018P000875002019-09-30 11:28AM EDT87.500.800.330.710.00-10814.45%
HYG191018P000880002019-10-16 3:20PM EDT88.001.000.861.200.00-145819.83%
HYG191018P000890002019-10-16 10:54AM EDT89.002.001.862.190.00-21929.49%
HYG191018P000900002019-10-15 10:26AM EDT90.003.052.973.100.00-24,00229.88%
HYG191018P000910002019-10-08 11:09AM EDT91.004.813.954.100.00-1037.11%
HYG191018P000920002019-09-26 12:15PM EDT92.005.924.955.150.00--050.98%
HYG191018P000950002019-10-10 12:02PM EDT95.008.607.958.100.00-6,00029,00263.67%
HYG191018P001000002019-06-10 12:07AM EDT100.0019.4013.5014.450.00-00179.10%