HYG - iShares iBoxx $ High Yield Corporate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HYG200221C000450002020-01-22 3:30PM EST45.0043.2343.2543.600.00-10223.44%
HYG200221C000750002019-05-23 9:34AM EST75.0010.9011.8012.950.00--10.00%
HYG200221C000780002019-06-28 2:41PM EST78.009.138.859.500.00--00.00%
HYG200221C000790002019-06-28 2:41PM EST79.008.137.958.400.00--00.00%
HYG200221C000800002019-06-28 2:18PM EST80.007.166.957.500.00-200.00%
HYG200221C000810002019-06-28 2:24PM EST81.006.155.856.450.00-2600.00%
HYG200221C000820002019-06-28 2:11PM EST82.005.164.805.450.00-600.00%
HYG200221C000830002019-06-07 10:00AM EST83.003.354.004.300.00-550.00%
HYG200221C000840002019-11-12 12:54PM EST84.002.951.593.850.00-100.00%
HYG200221C000850002020-02-03 3:28PM EST85.002.403.303.600.00-14516229.88%
HYG200221C000860002020-02-04 9:37AM EST86.001.662.282.590.00-14123.15%
HYG200221C000865002020-02-11 11:38AM EST86.501.731.842.120.00--420.90%
HYG200221C000870002020-02-13 1:40PM EST87.001.491.391.490.00-50038,43212.50%
HYG200221C000875002020-02-13 10:43AM EST87.500.930.861.040.00-12,70011.08%
HYG200221C000880002020-02-14 3:18PM EST88.000.470.450.51-0.04-7.84%6368,7386.40%
HYG200221C000885002020-02-14 1:54PM EST88.500.120.110.14-0.03-20.00%1,02822,7584.49%
HYG200221C000890002020-02-14 9:30AM EST89.000.020.000.020.00-521,0934.40%
HYG200221C000895002020-02-10 9:41AM EST89.500.010.000.030.00-12007.62%
HYG200221C000900002020-02-05 2:48PM EST90.000.010.000.030.00-1110,08610.16%
HYG200221C000910002020-01-03 2:59PM EST91.000.020.000.000.00-10,00010,0176.25%
HYG200221C000920002020-02-07 3:19PM EST92.000.010.000.030.00-1319.14%
HYG200221C000930002020-02-05 2:48PM EST93.000.010.000.030.00--1023.24%
HYG200221C000950002020-02-05 3:08PM EST95.000.030.000.030.00-5,00070,55031.25%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HYG200221P000450002019-06-07 10:00AM EST45.000.06-0.070.00--2252.34%
HYG200221P000500002019-07-10 2:26PM EST50.000.030.000.080.00--2201.56%
HYG200221P000550002019-11-05 9:40AM EST55.000.010.000.02-0.01-50.00%4562146.88%
HYG200221P000600002019-10-15 8:39AM EST60.000.040.000.030.00-500126.56%
HYG200221P000650002019-07-11 8:46AM EST65.000.090.100.000.00-7087118.75%
HYG200221P000700002019-11-25 1:18PM EST70.000.040.000.050.00-220485.16%
HYG200221P000710002019-12-03 12:31PM EST71.000.040.000.040.00-6078.13%
HYG200221P000720002019-12-05 9:39AM EST72.000.030.010.030.00-9073.44%
HYG200221P000730002019-12-26 9:42AM EST73.000.030.000.030.00-32567.19%
HYG200221P000740002019-12-06 10:19AM EST74.000.030.000.030.00-4062.50%
HYG200221P000750002020-02-03 1:22PM EST75.000.010.000.030.00-35258.59%
HYG200221P000760002019-12-23 10:52AM EST76.000.050.000.040.00-222456.25%
HYG200221P000770002020-01-02 9:48AM EST77.000.050.000.040.00-32051.95%
HYG200221P000780002020-01-22 2:57PM EST78.000.020.000.030.00-10,00017,83450.39%
HYG200221P000790002019-12-19 9:42AM EST79.000.040.000.040.00-42,54248.05%
HYG200221P000800002020-02-11 9:53AM EST80.000.020.000.030.00-64,88041.41%
HYG200221P000810002020-01-27 2:23PM EST81.000.030.000.030.00-310,71237.11%
HYG200221P000820002020-01-31 3:29PM EST82.000.020.000.030.00-1233,12832.62%
HYG200221P000825002020-01-27 3:40PM EST82.500.070.000.030.00--47930.47%
HYG200221P000830002020-02-06 2:41PM EST83.000.020.000.030.00-62970,02328.13%
HYG200221P000835002020-01-27 3:08PM EST83.500.100.000.030.00--6,40425.78%
HYG200221P000840002020-02-11 11:34AM EST84.000.020.000.030.00-10146,84223.63%
HYG200221P000845002020-02-06 2:41PM EST84.500.030.000.030.00-8854,49221.29%
HYG200221P000850002020-02-13 11:49AM EST85.000.020.000.030.00-16241,27318.95%
HYG200221P000855002020-02-11 2:33PM EST85.500.030.000.040.00-1212,18917.58%
HYG200221P000860002020-02-14 2:48PM EST86.000.010.010.04-0.01-50.00%108167,90515.14%
HYG200221P000865002020-02-14 3:19PM EST86.500.020.010.02-0.02-50.00%2336,35310.94%
HYG200221P000870002020-02-14 3:58PM EST87.000.020.020.030.00-3,432460,0359.28%
HYG200221P000875002020-02-14 3:48PM EST87.500.030.020.050.00-1,07280,1617.67%
HYG200221P000880002020-02-14 3:58PM EST88.000.070.050.080.00-6,25190,8605.47%
HYG200221P000885002020-02-03 12:17PM EST88.500.220.150.26-0.96-81.36%154.98%
HYG200221P000890002020-02-11 11:18AM EST89.000.780.480.670.00-2256.54%
HYG200221P000895002020-01-24 10:17AM EST89.501.780.981.170.00--09.67%
HYG200221P000900002020-02-11 12:10PM EST90.001.781.491.670.00-43112.50%
HYG200221P000910002020-01-30 10:17AM EST91.003.852.512.670.00-4017.77%
HYG200221P000915002020-01-22 9:49AM EST91.503.502.993.200.00--122.17%
HYG200221P000930002019-06-07 10:00AM EST93.0011.406.659.950.00-20134.96%
HYG200221P000940002020-02-13 12:43PM EST94.005.585.455.700.00-10,012034.38%
HYG200221P000950002020-02-12 3:50PM EST95.006.646.506.700.00-10,01230,00038.87%
HYG200221P000960002020-02-06 3:51PM EST96.007.817.407.700.00--043.16%
HYG200221P000990002019-06-09 11:07PM EST99.0017.6513.7014.950.00-20181.64%
HYG200221P001020002020-01-22 3:30PM EST102.0014.0513.4013.700.00--066.99%