NYSEARCA:HYG - iShares iBoxx $ High Yield Corporate Bond ETF Options Chain

Sign in or create an account to add this stock to your watchlist.
$83.16 -0.35 (-0.42 %)
(As of 12/14/2018 04:00 PM ET)
Previous Close$83.51
Today's Range$83.10 - $83.48
52-Week Range$82.56 - $88.03
Volume16.39 million shs
Average Volume15.79 million shs
Market CapitalizationN/A
P/E RatioN/A
Dividend Yield5.36%
BetaN/A

Options Chain

iShares iBoxx $ High Yield Corporate Bond ETF (NYSEARCA:HYG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$120.00$0.030Call001.01616 (-0.010951)0.007477
12/21/2018$115.00$0.030Call000.909136 (-0.016083)0.008074
12/21/2018$110.00$0.030Call000.80206 (-0.046603)0.009238
12/21/2018$105.00$0.030Call000.685012 (-0.013415)0.010412
12/21/2018$100.00$0.030Call000.567475 (-0.021087)0.012703
12/21/2018$99.00$0.030Call0350.542796 (-0.040304)0.013429
12/21/2018$98.00$0.030Call000.514063 (-0.027383)0.013898
12/21/2018$97.00$0.030Call000.483487 (-0.031058)0.014162
12/21/2018$96.00$0.030Call000.456854 (-0.044708)0.015601
12/21/2018$95.00$0.030Call049,5750.425421 (+0.000607)0.016021
12/21/2018$94.00$0.030Call000.396998 (-0.045971)0.017506
12/21/2018$93.00$0.030Call010.365195 (-0.044983)0.018282
12/21/2018$92.00$0.030Call0170.334517 (-0.043247)0.019753
12/21/2018$91.00$0.030Call000.304035 (-0.032856)0.021746
12/21/2018$90.50$0.030Call000.28667 (-0.039892)0.022155
12/21/2018$90.00$0.030Call02030.271912 (-0.037161)0.023706
12/21/2018$89.50$0.030Call000.255225 (-0.036963)0.024682
12/21/2018$89.00$0.030Call01070.24154 (-0.033272)0.027149
12/21/2018$88.50$0.030Call000.222783 (-0.027174)0.027753
12/21/2018$88.00$0.030Call020,1290.208072 (-0.012442)0.030771
12/21/2018$87.50$0.030Call000.191406 (-0.025409)0.033638
12/21/2018$87.00$0.010Call046,5670.143949 (+0.000439)0.014982
12/21/2018$86.50$0.030Call02530.15298 (-0.030614)0.039762
12/21/2018$86.00$0.005Call087,3950.099221 (-0.041356)0.009994
12/21/2018$85.50$0.035Call000.117383 (-0.028125)0.059217
12/21/2018$85.00$0.030Call087,1320.093132 (-0.004858)0.063488
12/21/2018$84.50$0.030Call0210.070592 (-0.000986)0.086326
12/21/2018$84.00$0.070Call590124,460 (+31482)0.059393 (-0.008688)0.206364
12/21/2018$83.50$0.230Call14362,717 (+5514)0.054839 (-0.004731)0.517568
12/21/2018$83.00$0.575Call19312,755 (-1)0.055911 (-0.006833)0.83312
12/21/2018$82.50$0.935Call529 (-3)00.027467
12/21/2018$82.00$1.510Call027300.029474
12/21/2018$81.50$2.045Call000.1170430.959724
12/21/2018$81.00$2.545Call0500.137534 (-0.005044)0.966297
12/21/2018$80.50$3.050Call000.1673830.963293
12/21/2018$80.00$3.550Call000.1875340.968284
12/21/2018$79.50$4.050Call000.2101560.970731
12/21/2018$79.00$4.550Call000.231141 (-0.018859)0.973462
12/21/2018$78.50$5.050Call000.2505530.975689
12/21/2018$78.00$5.550Call000.2716190.976975
12/21/2018$77.50$6.050Call000.292920.978052
12/21/2018$77.00$6.550Call000.312364 (-0.025111)0.97971
12/21/2018$76.50$7.050Call000.3316280.981288
12/21/2018$76.00$7.550Call000.353267 (+0.034154)0.981972
12/21/2018$75.00$8.525Call000.2864020.999014
12/21/2018$74.00$9.550Call000.43750.985087
12/21/2018$73.00$10.550Call000.481250.986059
12/21/2018$72.00$11.500Call000
12/21/2018$70.00$13.575Call000.6600210.980704
12/21/2018$65.00$18.775Call001.14503 (+0.276803)0.954353
12/21/2018$60.00$23.600Call001.19561 (+0.146247)0.984295
12/21/2018$55.00$28.800Call001.75635 (+0.344795)0.967146
12/21/2018$50.00$33.550Call001.57614 (-0.108824)0.9949
12/21/2018$45.00$38.550Call001.87526 (-0.052182)0.995512
12/21/2018$120.00$36.875Put02530.995481 (-0.039529)-0.99407
12/21/2018$115.00$32.750Put02521.61502 (+0.597891)-0.896445
12/21/2018$110.00$27.200Put01641.16668 (+0.134501)-0.940927
12/21/2018$105.00$21.900Put02400.730312 (+0.089906)-0.985783
12/21/2018$100.00$16.900Put02520.594689 (-0.014467)-0.9828
12/21/2018$99.00$15.900Put0230.564617 (-0.017628)-0.982435
12/21/2018$98.00$14.925Put0410.572304 (-0.123537)-0.974181
12/21/2018$97.00$13.900Put0670.50653 (-0.069215)-0.980858
12/21/2018$96.00$12.900Put0650.475922 (-0.023951)-0.980172
12/21/2018$95.00$11.875Put049,6870.402045 (-0.091737)-0.989105
12/21/2018$94.00$10.875Put0960.370658 (-0.036141)-0.989123
12/21/2018$93.00$9.875Put0500.345837-0.988045
12/21/2018$92.00$8.900Put0420.356997 (-0.105769)-0.973953
12/21/2018$91.00$7.900Put0330.325274 (+0.042969)-0.971985
12/21/2018$90.50$7.400Put000.310057 (-0.051761)-0.97058
12/21/2018$90.00$6.900Put0930.293796 (-0.050569)-0.969242
12/21/2018$89.50$6.375Put020.238611 (-0.103183)-0.983741
12/21/2018$89.00$5.875Put01660.221597 (+0.000354)-0.983291
12/21/2018$88.50$5.375Put020.20573 (-0.095749)-0.982091
12/21/2018$88.00$4.875Put04400.189514 (-0.04849)-0.980823
12/21/2018$87.50$4.375Put000.173661 (-0.027306)-0.979023
12/21/2018$87.00$3.875Put14470.157033 (-0.027126)-0.977284
12/21/2018$86.50$3.400Put000.165111 (-0.030769)-0.950104
12/21/2018$86.00$2.875Put06,3650.122244 (-0.010367)-0.973297
12/21/2018$85.50$2.385Put0580.113697 (-0.031303)-0.955468
12/21/2018$85.00$1.895Put531,8370.102541 (-0.004251)-0.933899
12/21/2018$84.50$1.395Put03,0030.080078 (-0.019531)-0.920106
12/21/2018$84.00$0.940Put19,508138,0880.073572 (+0.002497)-0.830927
12/21/2018$83.50$0.525Put306,1280.064493 (-0.00724)-0.67494
12/21/2018$83.00$0.290Put3,400156,480 (-6203)0.073329 (-0.002562)-0.433675
12/21/2018$82.50$0.145Put2,0006,041 (+2998)0.079236 (+0.00189)-0.24866
12/21/2018$82.00$0.075Put13,008256,933 (-25601)0.087697 (-0.001908)-0.136423
12/21/2018$81.50$0.055Put09,041 (+72)0.103147 (-0.001146)-0.09113
12/21/2018$81.00$0.030Put1,535151,720 (-3313)0.111283 (+0.004484)-0.052189
12/21/2018$80.50$0.040Put060,7610.138697 (+0.025728)-0.053225
12/21/2018$80.00$0.040Put29234,747 (-2196)0.159721 (+0.027922)-0.047608
12/21/2018$79.50$0.035Put01,0000.176786 (+0.016444)-0.039492
12/21/2018$79.00$0.010Put0108,4420.161521 (-0.021996)-0.013428
12/21/2018$78.50$0.035Put000.218472 (-0.013346)-0.032965
12/21/2018$78.00$0.035Put8,90050,5410.239294 (+0.024978)-0.030385
12/21/2018$77.50$0.030Put000.250661 (+0.013004)-0.024918
12/21/2018$77.00$0.030Put025,0560.270777 (+0.020777)-0.023844
12/21/2018$76.50$0.030Put000.288611 (-0.011777)-0.022137
12/21/2018$76.00$0.030Put017,9970.306997 (+0.007533)-0.020751
12/21/2018$75.00$0.030Put05,9470.346024 (-0.00594)-0.018919
12/21/2018$74.00$0.030Put0210.384375 (-0.031445)-0.017131
12/21/2018$73.00$0.030Put0240.421875 (-0.037695)-0.015331
12/21/2018$72.00$0.030Put0200.4625 (-0.039258)-0.014357
12/21/2018$70.00$0.030Put01,1160.542254 (+0.024787)-0.012225
12/21/2018$65.00$0.030Put05220.742195 (+0.014851)-0.009028
12/21/2018$60.00$0.030Put02410.953899 (-0.039586)-0.007383
12/21/2018$55.00$0.030Put0201.17273 (-0.021488)-0.005834
12/21/2018$50.00$0.015Put0851.34101 (+0.086511)-0.002849
12/21/2018$45.00$0.030Put03841.69692 (+0.04682)-0.004238
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2018 by MarketBeat.com Staff

Featured Article: What is the LIBOR?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel