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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240816C00100000 | 2024-04-16 9:48AM EDT | 100.00 | 5.09 | 6.75 | 9.40 | 0.00 | - | 5 | 4 | 25.88% |
| LQD240816C00103000 | 2024-04-24 9:49AM EDT | 103.00 | 3.30 | 4.20 | 4.40 | 0.00 | - | 1 | 2 | 0.00% |
| LQD240816C00104000 | 2024-06-24 10:20AM EDT | 104.00 | 4.65 | 3.80 | 5.15 | 0.00 | - | 1 | 38 | 15.77% |
| LQD240816C00105000 | 2024-06-25 2:54PM EDT | 105.00 | 3.48 | 3.45 | 3.60 | +0.15 | +4.50% | 2,502 | 2,527 | 9.30% |
| LQD240816C00106000 | 2024-04-02 10:11AM EDT | 106.00 | 2.87 | 1.58 | 1.71 | 0.00 | - | 1 | 33 | 0.00% |
| LQD240816C00107000 | 2024-06-13 2:50PM EDT | 107.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LQD240816C00108000 | 2024-06-24 11:19AM EDT | 108.00 | 1.40 | 1.27 | 1.36 | 0.00 | - | 4 | 17,130 | 7.75% |
| LQD240816C00109000 | 2024-06-21 1:40PM EDT | 109.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10,002 | 0 | 0.78% |
| LQD240816C00110000 | 2024-06-24 3:53PM EDT | 110.00 | 0.48 | 0.46 | 0.53 | 0.00 | - | 3 | 12,532 | 7.47% |
| LQD240816C00111000 | 2024-06-24 2:48PM EDT | 111.00 | 0.29 | 0.26 | 0.32 | 0.00 | - | 12 | 21,005 | 7.61% |
| LQD240816C00112000 | 2024-06-25 11:59AM EDT | 112.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 1 | 48,142 | 7.79% |
| LQD240816C00113000 | 2024-06-13 1:40PM EDT | 113.00 | 0.18 | 0.08 | 0.13 | 0.00 | - | 1 | 107 | 8.30% |
| LQD240816C00114000 | 2024-06-21 11:04AM EDT | 114.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 123 | 8.99% |
| LQD240816C00115000 | 2024-05-06 3:02PM EDT | 115.00 | 0.13 | 0.05 | 0.13 | 0.00 | - | 10 | 50 | 10.72% |
| LQD240816C00116000 | 2024-03-01 11:39AM EDT | 116.00 | 0.37 | 0.27 | 0.33 | 0.00 | - | 7 | 507 | 14.94% |
| LQD240816C00117000 | 2024-01-18 2:21PM EDT | 117.00 | 0.69 | 0.29 | 0.39 | 0.00 | - | 20 | 5 | 17.02% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240816P00054000 | 2023-10-20 2:54PM EDT | 54.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 15 | 15 | 74.22% |
| LQD240816P00065000 | 2024-03-06 12:11PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 59.57% |
| LQD240816P00074000 | 2024-01-23 4:59PM EDT | 74.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 3 | 3 | 55.18% |
| LQD240816P00075000 | 2023-09-14 3:22PM EDT | 75.00 | 0.23 | 0.22 | 0.31 | 0.00 | - | - | 1 | 54.10% |
| LQD240816P00082000 | 2024-05-08 10:20AM EDT | 82.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 38.57% |
| LQD240816P00086000 | 2024-04-29 11:04AM EDT | 86.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 32.86% |
| LQD240816P00087000 | 2024-05-03 11:35AM EDT | 87.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 31.45% |
| LQD240816P00088000 | 2024-05-03 3:41PM EDT | 88.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 30.08% |
| LQD240816P00089000 | 2024-05-07 12:34PM EDT | 89.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 28.71% |
| LQD240816P00090000 | 2024-05-07 12:34PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 27.30% |
| LQD240816P00091000 | 2024-04-26 12:32PM EDT | 91.00 | 0.14 | 0.02 | 0.15 | 0.00 | - | 1 | 3 | 25.93% |
| LQD240816P00092000 | 2024-04-19 1:22PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LQD240816P00093000 | 2023-11-20 4:58PM EDT | 93.00 | 0.81 | 0.28 | 0.39 | 0.00 | - | 2 | 2 | 28.52% |
| LQD240816P00094000 | 2024-04-29 9:30AM EDT | 94.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LQD240816P00096000 | 2024-02-09 3:38PM EDT | 96.00 | 0.37 | 0.22 | 0.27 | 0.00 | - | 20 | 17 | 21.73% |
| LQD240816P00097000 | 2023-12-29 12:36PM EDT | 97.00 | 0.47 | 0.41 | 0.47 | 0.00 | - | 3 | 19 | 23.39% |
| LQD240816P00098000 | 2023-11-24 11:40AM EDT | 98.00 | 1.39 | 0.48 | 0.63 | 0.00 | - | 1 | 1 | 23.78% |
| LQD240816P00099000 | 2024-04-30 2:57PM EDT | 99.00 | 0.46 | 0.10 | 0.16 | 0.00 | - | 12 | 52 | 15.28% |
| LQD240816P00100000 | 2024-06-21 11:04AM EDT | 100.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 1 | 26,552 | 13.72% |
| LQD240816P00101000 | 2024-06-12 2:41PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LQD240816P00102000 | 2024-06-12 10:33AM EDT | 102.00 | 0.11 | 0.08 | 0.13 | 0.00 | - | 5 | 10,013 | 10.60% |
| LQD240816P00103000 | 2024-06-24 3:49PM EDT | 103.00 | 0.13 | 0.11 | 0.16 | 0.00 | - | 1 | 19 | 9.69% |
| LQD240816P00104000 | 2024-06-24 10:28AM EDT | 104.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 2 | 5,702 | 9.03% |
| LQD240816P00105000 | 2024-06-25 2:54PM EDT | 105.00 | 0.33 | 0.28 | 0.33 | +0.02 | +6.45% | 2,500 | 14,032 | 8.57% |
| LQD240816P00106000 | 2024-06-25 11:19AM EDT | 106.00 | 0.47 | 0.45 | 0.51 | -0.01 | -2.08% | 50 | 510 | 8.23% |
| LQD240816P00107000 | 2024-06-25 11:06AM EDT | 107.00 | 0.74 | 0.72 | 0.79 | -0.01 | -1.33% | 100 | 7,068 | 8.02% |
| LQD240816P00108000 | 2024-06-24 2:15PM EDT | 108.00 | 1.18 | 1.13 | 1.20 | 0.00 | - | 7,002 | 10,014 | 7.95% |
| LQD240816P00109000 | 2024-06-06 2:21PM EDT | 109.00 | 1.96 | 1.67 | 1.80 | 0.00 | - | 2 | 82 | 8.30% |
| LQD240816P00110000 | 2024-06-05 10:00AM EDT | 110.00 | 2.60 | 2.35 | 2.52 | 0.00 | - | 1 | 89 | 8.75% |
| LQD240816P00111000 | 2024-02-06 4:42PM EDT | 111.00 | 3.64 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 12.05% |
| LQD240816P00116000 | 2024-06-03 10:00AM EDT | 116.00 | 9.10 | 7.85 | 8.75 | 0.00 | - | 1 | 0 | 21.14% |
© 2024 Yahoo. All rights reserved.