Advertisement
Advertisement
U.S. markets open in 3 hours 19 minutes
S&P Futures
4,124.25 +0.75 (+0.02%) Dow Futures
33,908.00 -26.00 (-0.08%) Nasdaq Futures
12,530.00 +14.50 (+0.12%) Russell 2000 Futures
1,963.40 -1.70 (-0.09%) Crude Oil
75.66 +1.55 (+2.09%) Gold
1,884.40 +4.90 (+0.26%)
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Advertisement
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNK230217C00082000 | 2022-12-20 10:32AM EST | 82.00 | 9.00 | 11.00 | 11.40 | 0.00 | - | - | 15 | 51.86% |
| JNK230217C00083000 | 2022-12-20 10:30AM EST | 83.00 | 8.00 | 10.00 | 10.40 | 0.00 | - | - | 9 | 47.95% |
| JNK230217C00085000 | 2022-12-29 2:25PM EST | 85.00 | 5.24 | 8.00 | 8.60 | 0.00 | - | - | 1 | 46.97% |
| JNK230217C00086000 | 2022-12-23 10:18AM EST | 86.00 | 5.38 | 7.20 | 7.70 | 0.00 | - | 2 | 2 | 45.46% |
| JNK230217C00088000 | 2023-02-02 9:30AM EST | 88.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK230217C00089000 | 2022-12-30 1:02PM EST | 89.00 | 2.27 | 4.10 | 4.70 | 0.00 | - | 1 | 1 | 31.74% |
| JNK230217C00090000 | 2023-01-31 1:05PM EST | 90.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK230217C00091000 | 2023-01-31 10:33AM EST | 91.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK230217C00092000 | 2023-01-17 3:54PM EST | 92.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK230217C00093000 | 2023-01-30 3:04PM EST | 93.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNK230217C00094000 | 2023-02-06 10:21AM EST | 94.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JNK230217C00095000 | 2023-02-06 9:35AM EST | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNK230217C00096000 | 2023-02-06 1:56PM EST | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNK230217C00097000 | 2023-01-30 9:33AM EST | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNK230217C00098000 | 2023-02-03 2:48PM EST | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNK230217P00082000 | 2022-12-29 2:25PM EST | 82.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 1 | 54.79% |
| JNK230217P00084000 | 2022-12-28 3:48PM EST | 84.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 1 | 46.83% |
| JNK230217P00085000 | 2023-01-31 2:21PM EST | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JNK230217P00086000 | 2023-01-06 11:34AM EST | 86.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 100 | 50 | 84.01% |
| JNK230217P00087000 | 2023-01-20 1:29PM EST | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JNK230217P00088000 | 2023-01-27 12:14PM EST | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| JNK230217P00089000 | 2023-02-03 2:23PM EST | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNK230217P00090000 | 2023-02-03 3:26PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JNK230217P00091000 | 2023-02-06 12:41PM EST | 91.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JNK230217P00092000 | 2023-02-06 11:32AM EST | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| JNK230217P00093000 | 2023-02-06 12:13PM EST | 93.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| JNK230217P00094000 | 2023-02-06 3:13PM EST | 94.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JNK230217P00095000 | 2023-02-06 10:15AM EST | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JNK230217P00096000 | 2023-02-03 11:31AM EST | 96.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNK230217P00097000 | 2023-01-20 9:36AM EST | 97.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK230217P00098000 | 2023-02-03 2:56PM EST | 98.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
