HYG - iShares iBoxx $ High Yield Corporate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:86.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HYG200214C000860002020-01-09 10:24AM EST2020-02-142.401.742.020.00--210.21%
HYG200221C000860002020-01-22 3:45PM EST2020-02-212.301.762.040.00-3905308.94%
HYG200320C000860002020-01-27 3:39PM EST2020-03-201.481.872.030.00-1501505.93%
HYG200417C000860002019-12-26 9:34AM EST2020-04-172.171.972.270.00-2186.81%
HYG200515C000860002020-01-27 1:32PM EST2020-05-151.711.872.200.00-1481705.38%
HYG200619C000860002020-01-27 3:44PM EST2020-06-191.701.902.180.00-43,5084.55%
HYG200717C000860002019-06-07 11:06AM EST2020-07-171.381.511.810.00-18180.00%
HYG200821C000860002020-01-24 9:48AM EST2020-08-212.211.932.260.00-92054.19%
HYG200918C000860002019-09-24 10:12AM EST2020-09-182.061.731.930.00--4002.13%
HYG201120C000860002019-12-16 11:30AM EST2020-11-202.332.432.910.00--05.86%
HYG210115C000860002020-01-17 3:27PM EST2021-01-152.622.102.460.00-11043.90%
HYG220121C000860002019-11-01 10:54AM EST2022-01-211.831.832.700.00-75753.27%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HYG200131P000860002020-01-28 10:23AM EST2020-01-310.030.000.020.00-10,1297,51613.87%
HYG200207P000860002020-01-28 11:12AM EST2020-02-070.100.070.09-0.05-33.33%1,5103010.84%
HYG200214P000860002020-01-27 1:03PM EST2020-02-140.320.100.200.00-2710.84%
HYG200221P000860002020-01-28 3:45PM EST2020-02-210.150.150.18-0.22-59.46%2,481127,9878.77%
HYG200228P000860002020-01-21 1:59PM EST2020-02-280.140.200.300.00--20,0209.42%
HYG200306P000860002020-01-28 2:47PM EST2020-03-060.590.310.56-0.03-4.84%5511.43%
HYG200320P000860002020-01-28 3:45PM EST2020-03-200.430.410.45-0.29-40.28%8,50790,0558.75%
HYG200417P000860002020-01-28 3:48PM EST2020-04-170.650.650.71-0.42-39.25%50951,7758.95%
HYG200515P000860002020-01-28 11:31AM EST2020-05-151.050.891.02-0.21-16.67%1828,0639.52%
HYG200619P000860002020-01-28 3:49PM EST2020-06-191.151.161.24-0.50-30.30%1,26462,5639.38%
HYG200717P000860002020-01-27 10:17AM EST2020-07-171.991.391.830.00-3011811.19%
HYG200821P000860002020-01-27 11:34AM EST2020-08-212.161.692.100.00-278411.27%
HYG200918P000860002019-12-27 12:39PM EST2020-09-182.122.262.680.00-13512.72%
HYG201016P000860002019-12-17 1:05PM EST2020-10-162.501.822.230.00-10010.45%
HYG201218P000860002020-01-24 11:18AM EST2020-12-183.502.943.350.00--212.89%
HYG210115P000860002020-01-14 3:52PM EST2021-01-152.853.053.450.00-538312.67%
HYG220121P000860002020-01-28 3:11PM EST2022-01-216.206.156.65+0.20+3.33%2512515.49%