LQD - iShares iBoxx $ Invmt Grade Corp Bd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LQD180316C001150002018-02-09 10:49AM EST115.002.782.702.850.00-0113.43%
LQD180316C001160002018-02-22 10:54AM EST116.001.201.351.450.00-136.10%
LQD180316C001170002018-02-23 10:53AM EST117.000.600.650.75+0.15+33.33%1216,5445.70%
LQD180316C001180002018-02-23 10:04AM EST118.000.200.250.35+0.10+100.00%53295.98%
LQD180316C001190002018-02-23 11:17AM EST119.000.050.050.150.00-61476.32%
LQD180316C001200002018-02-21 2:53PM EST120.000.020.000.050.00-5636.40%
LQD180316C001210002018-02-23 11:37AM EST121.000.020.000.05-0.03-60.00%31428.11%
LQD180316C001220002018-02-14 3:35PM EST122.000.020.000.050.00-2210,1379.77%
LQD180316C001230002017-12-29 11:08AM EST123.000.280.250.35-0.04-12.50%15118.09%
LQD180316C001240002017-11-22 11:38AM EST124.000.170.100.200.00-62,52517.29%
LQD180316C001260002017-11-27 5:25PM EST126.000.050.050.100.00-50017.92%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LQD180316P001070002018-01-18 10:44AM EST107.000.030.000.050.00-135619.43%
LQD180316P001080002018-01-19 3:07PM EST108.000.050.000.10-0.05-50.00%2114020.12%
LQD180316P001090002018-01-08 3:37PM EST109.000.030.000.100.00-22218.26%
LQD180316P001100002017-12-01 11:44PM EST110.000.100.000.200.00-42119.19%
LQD180316P001110002017-12-01 11:44PM EST111.000.070.000.150.00-53015.92%
LQD180316P001120002017-12-15 11:48PM EST112.000.070.000.100.00-25012.60%
LQD180316P001130002018-02-22 11:36AM EST113.000.050.000.150.00-2,5002,27111.77%
LQD180316P001140002018-02-23 11:57PM EST114.000.100.050.150.00-3009.64%
LQD180316P001150002018-02-23 10:58AM EST115.000.230.150.25+0.03+15.00%12,5207,8198.86%
LQD180316P001160002018-02-23 2:31PM EST116.000.400.300.45-0.05-11.11%10,0064,4958.36%
LQD180316P001170002018-02-22 11:36AM EST117.000.800.650.800.00-1,50013,9598.05%
LQD180316P001180002018-02-23 1:15PM EST118.001.301.251.40-0.20-13.33%275,0878.47%
LQD180316P001190002018-02-23 2:06PM EST119.002.152.052.25-0.35-14.00%13,50015,26810.08%
LQD180316P001200002018-02-07 10:48AM EST120.001.752.803.200.00-117,69412.16%
LQD180316P001210002018-02-20 11:05AM EST121.004.003.604.300.00-57,84815.87%
LQD180316P001220002018-02-20 11:01AM EST122.005.045.005.600.00-17221.95%
LQD180316P001240002017-12-01 2:59PM EST124.003.703.604.00-0.30-7.50%4770.00%
LQD180316P001250002017-10-27 10:52PM EST125.005.404.905.200.00-100300.00%
LQD180316P001270002017-12-01 11:44PM EST127.007.006.507.400.00-1000.00%
LQD180316P001300002017-12-01 11:44PM EST130.009.519.5010.100.00-600.00%
LQD180316P001310002017-12-01 11:44PM EST131.0010.6010.4011.100.00-400.00%
LQD180316P001320002017-12-01 11:44PM EST132.0011.5111.4012.100.00-200.00%
LQD180316P001330002017-12-01 11:44PM EST133.0012.5412.5012.800.00-1200.00%