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:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240531C00100000 | 2024-04-17 9:34AM EDT | 100.00 | 5.45 | 7.25 | 7.80 | 0.00 | - | - | 137 | 55.23% |
| LQD240531C00103000 | 2024-04-30 10:56AM EDT | 103.00 | 2.58 | 3.90 | 4.15 | 0.00 | - | - | 1 | 22.22% |
| LQD240531C00105500 | 2024-05-22 9:33AM EDT | 105.50 | 1.78 | 1.44 | 1.77 | 0.00 | - | 2 | 33 | 14.11% |
| LQD240531C00106000 | 2024-05-22 2:02PM EDT | 106.00 | 1.38 | 1.05 | 1.14 | 0.00 | - | 1 | 186 | 8.59% |
| LQD240531C00106500 | 2024-05-24 2:49PM EDT | 106.50 | 0.67 | 0.64 | 0.70 | +0.19 | +39.58% | 48 | 110 | 7.08% |
| LQD240531C00107000 | 2024-05-24 2:53PM EDT | 107.00 | 0.31 | 0.30 | 0.36 | +0.05 | +19.23% | 155 | 14,149 | 6.25% |
| LQD240531C00107500 | 2024-05-24 11:43AM EDT | 107.50 | 0.09 | 0.10 | 0.14 | -0.02 | -18.18% | 5 | 7,221 | 5.71% |
| LQD240531C00108000 | 2024-05-23 11:04AM EDT | 108.00 | 0.08 | 0.02 | 0.09 | +0.06 | +300.00% | 3 | 12,104 | 6.98% |
| LQD240531C00108500 | 2024-05-24 2:59PM EDT | 108.50 | 0.10 | 0.01 | 0.09 | +0.02 | +25.00% | 30 | 7,891 | 9.08% |
| LQD240531C00109000 | 2024-05-20 3:56PM EDT | 109.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 31 | 60 | 8.99% |
| LQD240531C00109500 | 2024-05-21 2:23PM EDT | 109.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 15.04% |
| LQD240531C00110000 | 2024-05-23 9:51AM EDT | 110.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 32 | 17.04% |
| LQD240531C00110500 | 2024-05-10 3:19PM EDT | 110.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 90 | 18.95% |
| LQD240531C00111000 | 2024-05-02 2:24PM EDT | 111.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 90 | 20.85% |
| LQD240531C00111500 | 2024-05-06 10:18AM EDT | 111.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 35 | 22.66% |
| LQD240531C00112000 | 2024-05-06 10:19AM EDT | 112.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 80 | 167 | 24.41% |
| LQD240531C00113000 | 2024-05-06 10:20AM EDT | 113.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 70 | 23.63% |
| LQD240531C00114000 | 2024-04-23 10:00AM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 60 | 12.50% |
| LQD240531C00115000 | 2024-04-23 9:54AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 90 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240531P00085000 | 2024-04-22 11:41AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LQD240531P00090000 | 2024-05-01 10:15AM EDT | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 85 | 62.89% |
| LQD240531P00095000 | 2024-05-02 2:07PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 157 | 51.95% |
| LQD240531P00096000 | 2024-04-26 3:31PM EDT | 96.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 200 | 60 | 48.24% |
| LQD240531P00096500 | 2024-05-02 2:09PM EDT | 96.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 200 | 100 | 46.39% |
| LQD240531P00097000 | 2024-05-02 2:03PM EDT | 97.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 200 | 90 | 44.53% |
| LQD240531P00097500 | 2024-04-26 3:40PM EDT | 97.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 200 | 0 | 42.68% |
| LQD240531P00098000 | 2024-05-02 1:58PM EDT | 98.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 100 | 100 | 40.82% |
| LQD240531P00098500 | 2024-05-01 12:16PM EDT | 98.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 100 | 10 | 38.87% |
| LQD240531P00099500 | 2024-05-02 2:09PM EDT | 99.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 160 | 35.16% |
| LQD240531P00100000 | 2024-05-14 2:23PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 90 | 23.05% |
| LQD240531P00101000 | 2024-05-10 11:37AM EDT | 101.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 158 | 29.40% |
| LQD240531P00102000 | 2024-05-22 9:30AM EDT | 102.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 1 | 93 | 25.49% |
| LQD240531P00102500 | 2024-05-07 10:11AM EDT | 102.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 9 | 11 | 23.49% |
| LQD240531P00103000 | 2024-05-08 10:23AM EDT | 103.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 100 | 326 | 21.49% |
| LQD240531P00103500 | 2024-05-14 2:41PM EDT | 103.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 5,014 | 19.43% |
| LQD240531P00104000 | 2024-05-07 3:57PM EDT | 104.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 17.38% |
| LQD240531P00104500 | 2024-05-23 11:28AM EDT | 104.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 35 | 11.33% |
| LQD240531P00105000 | 2024-05-21 2:20PM EDT | 105.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 57 | 9.57% |
| LQD240531P00105500 | 2024-05-23 3:34PM EDT | 105.50 | 0.09 | 0.02 | 0.10 | 0.00 | - | 20 | 10,082 | 9.38% |
| LQD240531P00106000 | 2024-05-24 1:45PM EDT | 106.00 | 0.07 | 0.05 | 0.11 | -0.05 | -41.67% | 1 | 2,001 | 7.42% |
| LQD240531P00106500 | 2024-05-24 3:32PM EDT | 106.50 | 0.14 | 0.13 | 0.15 | -0.11 | -44.00% | 1,200 | 23 | 5.71% |
| LQD240531P00107000 | 2024-05-24 3:05PM EDT | 107.00 | 0.30 | 0.27 | 0.32 | -0.10 | -25.00% | 26 | 81 | 5.25% |
| LQD240531P00107500 | 2024-05-15 11:15AM EDT | 107.50 | 0.42 | 0.57 | 0.64 | 0.00 | - | - | 14 | 5.30% |
| LQD240531P00108000 | 2024-05-16 1:57PM EDT | 108.00 | 0.72 | 0.58 | 1.15 | 0.00 | - | 1 | 0 | 8.01% |
| LQD240531P00109000 | 2024-04-25 10:12AM EDT | 109.00 | 5.45 | 1.72 | 2.21 | 0.00 | - | 5 | 0 | 14.11% |
© 2024 Yahoo. All rights reserved.