LQD - iShares iBoxx $ Invmt Grade Corp Bd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LQD180615C001130002018-05-17 3:47PM EDT113.001.131.401.600.00-490.00%
LQD180615C001140002018-05-25 3:14PM EDT114.001.451.351.55+0.60+70.59%3716.08%
LQD180615C001150002018-05-25 9:54AM EDT115.000.640.550.75+0.34+113.33%12,3345.13%
LQD180615C001160002018-05-25 3:13PM EDT116.000.170.100.20+0.07+70.00%22,5174.20%
LQD180615C001170002018-05-25 9:51AM EDT117.000.050.000.05+0.03+150.00%22664.54%
LQD180615C001180002018-04-24 2:05PM EDT118.000.100.000.100.00-21827.76%
LQD180615C001190002018-04-04 2:58PM EDT119.000.200.100.30+0.01+5.26%3411513.53%
LQD180615C001200002018-03-29 3:54PM EDT120.000.050.050.15-0.03-37.50%155612.99%
LQD180615C001210002018-03-16 10:07AM EDT121.000.050.000.150.00-102,20514.94%
LQD180615C001220002018-01-19 4:53PM EDT122.000.050.000.100.00-441,31115.43%
LQD180615C001230002018-04-30 11:22AM EDT123.000.030.000.100.00-354517.19%
LQD180615C001240002018-02-14 4:55PM EDT124.000.050.000.100.00-152918.85%
LQD180615C001290002017-11-27 6:25PM EDT129.000.050.050.100.00-75026.76%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LQD180615P001070002018-04-30 2:01PM EDT107.000.050.000.100.00-224419.83%
LQD180615P001080002018-04-11 11:10AM EDT108.000.140.050.150.00-1219.48%
LQD180615P001090002018-01-05 11:01AM EDT109.000.120.100.20-0.03-20.00%73718.65%
LQD180615P001100002018-02-08 2:03PM EDT110.000.400.200.250.00-52526817.43%
LQD180615P001110002018-03-27 1:45PM EDT111.000.200.100.200.00-32,03814.04%
LQD180615P001120002018-05-24 10:16AM EDT112.000.080.000.150.00-55,16510.69%
LQD180615P001130002018-05-21 11:47AM EDT113.000.350.050.200.00-2,5004,2939.16%
LQD180615P001140002018-05-25 12:53PM EDT114.000.210.150.30-0.09-30.00%64,3737.76%
LQD180615P001150002018-05-25 3:43PM EDT115.000.500.400.55-0.20-28.57%410,3606.91%
LQD180615P001160002018-05-25 11:00AM EDT116.001.101.001.15-0.20-15.38%146,4107.62%
LQD180615P001170002018-04-30 9:47AM EDT117.002.132.552.700.00-135016.77%
LQD180615P001180002018-05-23 10:57AM EDT118.003.602.703.000.00-178212.13%
LQD180615P001190002018-03-02 4:59PM EDT119.003.603.004.300.00-48218.63%
LQD180615P001200002018-05-16 1:42PM EDT120.006.193.707.700.00-10097647.24%
LQD180615P001210002018-02-26 11:16AM EDT121.004.135.706.800.00-12130.18%
LQD180615P001220002017-12-11 4:12PM EDT122.002.575.908.600.00-21142.09%
LQD180615P001230002018-02-02 4:39PM EDT123.004.904.805.20+1.70+53.12%4060.00%
LQD180615P001240002018-01-11 12:17PM EDT124.004.203.804.100.00-280.00%
LQD180615P001280002018-02-06 10:18AM EDT128.0010.008.4011.300.00-29290.00%
LQD180615P001320002018-02-06 10:18AM EDT132.0014.0012.4015.300.00-1771550.00%
LQD180615P001330002018-02-06 10:18AM EDT133.0014.9013.4016.300.00-110.00%
LQD180615P001340002018-02-06 10:18AM EDT134.0015.9014.0017.800.00-2231860.00%