iShares iBoxx $ Invmt Grade Corp Bd ETF (LQD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240510C00104500 | 2024-05-02 1:51PM EDT | 104.50 | 1.38 | 1.55 | 2.45 | 0.00 | - | 100 | 57 | 22.02% |
| LQD240510C00105000 | 2024-05-03 2:41PM EDT | 105.00 | 1.49 | 1.30 | 1.62 | +0.52 | +53.61% | 1 | 16 | 12.16% |
| LQD240510C00105500 | 2024-05-03 11:17AM EDT | 105.50 | 0.96 | 1.06 | 1.13 | +0.59 | +159.46% | 96 | 12 | 9.74% |
| LQD240510C00106000 | 2024-05-03 2:56PM EDT | 106.00 | 0.65 | 0.66 | 0.74 | +0.47 | +261.11% | 84 | 15 | 8.79% |
| LQD240510C00106500 | 2024-05-03 3:16PM EDT | 106.50 | 0.39 | 0.37 | 0.41 | +0.19 | +95.00% | 221 | 8 | 7.79% |
| LQD240510C00107000 | 2024-05-03 11:52AM EDT | 107.00 | 0.16 | 0.15 | 0.19 | +0.04 | +33.33% | 24 | 84 | 7.18% |
| LQD240510C00107500 | 2024-04-19 1:41PM EDT | 107.50 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 52 | 81 | 7.67% |
| LQD240510C00108000 | 2024-04-24 10:57AM EDT | 108.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 7 | 8.45% |
| LQD240510C00108500 | 2024-05-01 9:45AM EDT | 108.50 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 50 | 12.79% |
| LQD240510C00109000 | 2024-04-26 10:01AM EDT | 109.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 30 | 43 | 19.63% |
| LQD240510C00109500 | 2024-04-22 3:29PM EDT | 109.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 17.48% |
| LQD240510C00110000 | 2024-04-09 11:53AM EDT | 110.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 19.39% |
| LQD240510C00110500 | 2024-04-05 10:58AM EDT | 110.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 1 | 23.05% |
| LQD240510C00111000 | 2024-05-01 9:45AM EDT | 111.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 23.05% |
| LQD240510C00111500 | 2024-04-23 10:44AM EDT | 111.50 | 0.04 | 0.00 | 0.95 | 0.00 | - | 100 | 50 | 46.34% |
| LQD240510C00113000 | 2024-04-22 11:06AM EDT | 113.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 50 | 29.98% |
| LQD240510C00114000 | 2024-04-19 10:35AM EDT | 114.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 100 | 170 | 41.31% |
| LQD240510C00115000 | 2024-04-18 10:47AM EDT | 115.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 106 | 57.03% |
| LQD240510C00116000 | 2024-04-15 10:44AM EDT | 116.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 50 | 39.65% |
| LQD240510C00117000 | 2024-04-15 10:45AM EDT | 117.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 110 | 57.32% |
| LQD240510C00118000 | 2024-04-02 11:49AM EDT | 118.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 50 | 45.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240510P00090000 | 2024-04-08 1:32PM EDT | 90.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 40 | 70 | 61.13% |
| LQD240510P00095000 | 2024-04-23 10:41AM EDT | 95.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 60 | 50.10% |
| LQD240510P00096000 | 2024-04-26 9:56AM EDT | 96.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 46.39% |
| LQD240510P00097000 | 2024-04-26 9:56AM EDT | 97.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 90 | 70 | 42.58% |
| LQD240510P00098000 | 2024-04-30 10:13AM EDT | 98.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 100 | 30 | 38.77% |
| LQD240510P00099000 | 2024-04-30 10:13AM EDT | 99.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 90 | 70 | 34.96% |
| LQD240510P00101000 | 2024-04-25 12:20PM EDT | 101.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 12 | 27.25% |
| LQD240510P00102000 | 2024-04-24 2:42PM EDT | 102.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 1 | 23.29% |
| LQD240510P00103000 | 2024-05-03 9:40AM EDT | 103.00 | 0.03 | 0.00 | 0.10 | -0.08 | -72.73% | 6 | 179 | 17.29% |
| LQD240510P00103500 | 2024-05-03 2:43PM EDT | 103.50 | 0.04 | 0.02 | 0.10 | -0.16 | -80.00% | 1 | 3 | 15.28% |
| LQD240510P00104000 | 2024-05-03 11:39AM EDT | 104.00 | 0.04 | 0.01 | 0.15 | -0.16 | -80.00% | 1 | 5 | 14.99% |
| LQD240510P00104500 | 2024-05-02 1:30PM EDT | 104.50 | 0.16 | 0.01 | 0.06 | 0.00 | - | 4 | 35 | 9.77% |
| LQD240510P00105000 | 2024-05-03 2:43PM EDT | 105.00 | 0.06 | 0.03 | 0.07 | -0.64 | -91.43% | 7 | 13 | 8.11% |
| LQD240510P00105500 | 2024-05-03 1:37PM EDT | 105.50 | 0.15 | 0.07 | 0.11 | -0.53 | -77.94% | 19 | 15 | 7.08% |
| LQD240510P00106000 | 2024-05-03 3:43PM EDT | 106.00 | 0.20 | 0.17 | 0.21 | -1.22 | -85.92% | 473 | 26 | 6.42% |
| LQD240510P00106500 | 2024-05-03 1:27PM EDT | 106.50 | 0.49 | 0.36 | 0.41 | -1.48 | -75.13% | 45 | 28 | 6.08% |
| LQD240510P00107000 | 2024-04-09 11:37AM EDT | 107.00 | 0.76 | 0.65 | 0.73 | 0.00 | - | - | 0 | 5.96% |
| LQD240510P00107500 | 2024-05-02 10:09AM EDT | 107.50 | 1.12 | 0.77 | 1.17 | -1.29 | -53.53% | 1 | 3 | 6.79% |
| LQD240510P00109000 | 2024-05-02 10:09AM EDT | 109.00 | 3.97 | 2.06 | 3.15 | 0.00 | - | 2 | 0 | 25.34% |
© 2024 Yahoo. All rights reserved.