UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.09 -0.02 (-0.03%) GOLD FUTURES
2,301.60 -7.00 (-0.30%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,177.39 +281.15 (+0.55%)
iShares iBoxx $ Invmt Grade Corp Bd ETF (LQD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:104.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240510C00104000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 1.08 | 2.12 | 2.82 | +1.08 | - | - | 10 | 25.98% |
| LQD240517C00104000 | 2024-05-01 9:35AM EDT | 2024-05-17 | 1.56 | 2.36 | 2.88 | 0.00 | - | 1 | 177 | 17.80% |
| LQD240621C00104000 | 2024-04-22 3:58PM EDT | 2024-06-21 | 2.24 | 3.00 | 3.15 | 0.00 | - | 31 | 91 | 11.18% |
| LQD240719C00104000 | 2024-04-30 2:42PM EDT | 2024-07-19 | 2.32 | 3.25 | 3.40 | 0.00 | - | 1 | 9 | 10.36% |
| LQD240816C00104000 | 2024-04-24 9:33AM EDT | 2024-08-16 | 2.68 | 3.55 | 3.70 | 0.00 | - | 24 | 33 | 10.33% |
| LQD240920C00104000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 4.10 | 3.85 | 4.05 | +1.14 | +38.51% | 5 | 5 | 10.38% |
| LQD241018C00104000 | 2024-04-17 12:39PM EDT | 2024-10-18 | 3.25 | 4.10 | 4.25 | 0.00 | - | - | 1 | 10.21% |
| LQD241115C00104000 | 2024-04-30 1:13PM EDT | 2024-11-15 | 3.55 | 4.35 | 4.55 | 0.00 | - | 76 | 77 | 10.47% |
| LQD241220C00104000 | 2024-04-23 9:54AM EDT | 2024-12-20 | 4.10 | 4.50 | 4.95 | 0.00 | - | 30 | 30 | 10.90% |
| LQD250117C00104000 | 2024-02-29 12:00PM EDT | 2025-01-17 | 6.10 | 6.45 | 7.00 | 0.00 | - | 12 | 56 | 16.24% |
| LQD260116C00104000 | 2023-12-29 10:44AM EDT | 2026-01-16 | 10.05 | 8.65 | 9.60 | 0.00 | - | 8 | 1 | 15.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240510P00104000 | 2024-05-03 11:39AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.15 | -0.16 | -80.00% | 1 | 5 | 17.73% |
| LQD240517P00104000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.09 | -0.12 | -60.00% | 233 | 24,620 | 9.86% |
| LQD240524P00104000 | 2024-04-19 1:20PM EDT | 2024-05-24 | 0.80 | 0.10 | 0.14 | 0.00 | - | 4 | 4 | 8.89% |
| LQD240531P00104000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 0.19 | 0.14 | 0.17 | -0.47 | -71.21% | 1 | 1 | 8.11% |
| LQD240607P00104000 | 2024-05-03 11:24AM EDT | 2024-06-07 | 0.37 | 0.24 | 0.28 | +0.37 | - | 1 | 0 | 8.57% |
| LQD240621P00104000 | 2024-05-03 1:38PM EDT | 2024-06-21 | 0.46 | 0.36 | 0.40 | -0.21 | -31.34% | 2,003 | 25,240 | 8.30% |
| LQD240719P00104000 | 2024-05-01 3:06PM EDT | 2024-07-19 | 1.03 | 0.61 | 0.67 | 0.00 | - | 1 | 3 | 8.36% |
| LQD240816P00104000 | 2024-04-15 2:36PM EDT | 2024-08-16 | 1.76 | 0.87 | 0.93 | 0.00 | - | 2 | 5 | 8.50% |
| LQD240920P00104000 | 2024-05-03 1:25PM EDT | 2024-09-20 | 1.27 | 1.11 | 1.18 | -0.69 | -35.20% | 418 | 903 | 8.42% |
| LQD241018P00104000 | 2024-05-03 3:05PM EDT | 2024-10-18 | 1.41 | 1.35 | 1.40 | -0.71 | -33.49% | 414 | 117 | 8.53% |
| LQD241115P00104000 | 2024-05-02 11:10AM EDT | 2024-11-15 | 2.19 | 1.61 | 1.74 | +2.19 | - | - | 68 | 9.08% |
| LQD241220P00104000 | 2024-01-16 4:20PM EDT | 2024-12-20 | 1.87 | 2.11 | 2.48 | 0.00 | - | - | 1 | 10.69% |
| LQD250117P00104000 | 2023-12-20 2:27PM EDT | 2025-01-17 | 2.07 | 2.34 | 2.66 | 0.00 | - | - | 1 | 10.63% |
| LQD250221P00104000 | 2024-05-03 3:39PM EDT | 2025-02-21 | 2.28 | 2.20 | 2.52 | +2.28 | - | 1 | 0 | 9.58% |
| LQD260116P00104000 | 2024-04-11 3:28PM EDT | 2026-01-16 | 4.65 | 3.85 | 4.65 | 0.00 | - | 7 | 6 | 10.57% |
© 2024 Yahoo. All rights reserved.