Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ISHARES IBOXX USDHY ETF (HYG) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
HYG ISHARES IBOXX USDHY ETF   0.064 0.060 76.745 0.45
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 0.00 4.80 1.11 0.00 0 1  W   75.5 HYG 0.00 0.01 0.05 0.00 0 33092  W  
HYG 0.00 1.06 0.77 0.00 91 336  W   76 HYG 0.00 0.03 0.02 0.00 7191 8189  W  
HYG 0.26 5.00 0.32 0.00 2872 10782  W   76.5 HYG 0.08 0.09 0.08 0.00 631 6515  W  
HYG 0.05 0.15 0.06 0.00 11632 13976  W   77 HYG 0.00 4.80 0.46 0.00 0 10  W  
HYG 0.00 4.80 0.02 0.00 0 8013  W   77.5 HYG 0.00 4.80 0.96 0.00 0 0  W  
HYG 0.00 0.08 0.04 0.00 0 50  W   78 HYG 0.00 4.80 0.00 0.00 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 0.00 4.80 0.93 1.40 0 0  W   75.5 HYG 0.00 0.50 0.08 0.00 0 2209  W  
HYG 0.00 4.80 0.86 0.92 9138 1001  W   76 HYG 0.05 0.12 0.12 0.02 11154 533  W  
HYG 0.45 0.64 0.43 0.50 505 353  W   76.5 HYG 0.00 4.80 0.20 0.10 11 18  W  
HYG 0.00 4.80 0.18 0.21 1170 451  W   77 HYG 0.00 1.20 0.42 0.31 757 21  W  
HYG 0.00 4.80 0.08 0.06 1000 57  W   77.5 HYG 0.00 4.80 0.00 0.66 0 0  W  
HYG 0.00 0.20 0.03 0.01 0 3  W   78 HYG 0.00 4.80 0.77 1.11 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 0.00 4.80 1.43 1.84 5 368  S   75.5 HYG 0.00 0.10 0.07 0.01 650 62171  S  
HYG 0.00 1.02 0.98 1.37 545 100248  S   76 HYG 0.13 0.17 0.14 0.03 12898 219243  S  
HYG 0.52 5.00 0.61 0.93 494 6805  S   76.5 HYG 0.00 4.80 0.30 0.08 10849 15528  S  
HYG 0.25 0.42 0.30 0.56 20421 170322  S   77 HYG 0.12 5.00 0.51 0.21 7534 113158  S  
HYG 0.12 5.00 0.12 0.29 155 13566  S   77.5 HYG 0.00 4.80 0.00 0.44 0 0  S  
HYG 0.00 0.08 0.07 0.13 11 140141  S   78 HYG 0.00 2.75 1.47 0.77 0 45  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 0.00 4.80 0.00 2.57 0 0  W   75.5 HYG 0.00 4.80 0.00 0.00 0 0  W  
HYG 0.00 4.80 0.70 2.09 0 2  W   76 HYG 0.00 4.80 0.89 0.01 0 11  W  
HYG 0.00 4.80 0.46 1.62 0 106  W   76.5 HYG 0.00 4.80 0.50 0.04 1 422  W  
HYG 0.11 5.00 0.39 1.18 30 740  W   77 HYG 0.05 5.00 0.90 0.09 0 0  W  
HYG 0.00 0.25 0.16 0.80 0 35  W   77.5 HYG 0.05 5.00 1.18 0.20 0 4  W  
HYG 0.00 4.80 0.13 0.50 1 7  W   78 HYG 0.05 5.00 0.00 0.39 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 0.00 4.80 1.49 3.58 1 2  W   75.5 HYG 0.00 4.80 0.27 0.00 0 2855  W  
HYG 0.00 4.80 0.95 3.09 0 360  W   76 HYG 0.22 0.44 0.22 0.00 4002 17157  W  
HYG 0.00 4.80 0.80 2.62 2 13027  W   76.5 HYG 0.34 2.00 0.35 0.01 63 20423  W  
HYG 0.05 5.00 0.45 2.15 0 847  W   77 HYG 0.00 2.00 0.54 0.02 1226 8  W  
HYG 0.00 0.80 0.09 1.70 0 33355  W   77.5 HYG 0.00 4.80 0.00 0.06 0 0  W  
HYG 0.00 0.18 0.12 1.28 0 22  W   78 HYG 0.00 4.80 0.00 0.13 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 0.00 4.80 0.00 4.86 0 0  W   75.5 HYG 0.00 4.80 0.41 0.00 0 7  W  
HYG 0.00 4.80 0.00 4.38 0 0  W   76 HYG 0.00 0.62 0.41 0.00 1 142  W  
HYG 0.00 4.80 0.70 3.90 2 0  W   76.5 HYG 0.00 4.80 0.00 0.00 0 0  W  
HYG 0.00 4.80 0.29 3.43 0 5286  W   77 HYG 0.00 4.80 0.00 0.00 0 0  W  
HYG 0.00 4.80 0.15 2.96 0 239  W   77.5 HYG 0.00 4.80 1.44 0.01 0 2  W  
HYG 0.00 4.80 0.00 2.50 0 0  W   78 HYG 0.00 4.80 0.00 0.02 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 0.00 4.80 0.00 6.39 0 0  W   75.5 HYG 0.00 4.80 0.00 2.40 0 0  W  
HYG 0.00 4.80 0.00 5.92 0 0  W   76 HYG 0.00 4.80 0.00 0.00 0 0  W  
HYG 0.00 4.80 0.00 5.46 0 0  W   76.5 HYG 0.00 4.80 0.00 0.00 0 0  W  
HYG 0.00 1.07 0.00 4.99 0 0  W   77 HYG 0.00 4.80 0.00 0.00 0 0  W  
HYG 0.00 4.80 0.00 4.53 0 0  W   77.5 HYG 0.00 4.80 0.00 0.00 0 0  W  
HYG 0.00 4.80 0.00 4.06 0 0  W   78 HYG 0.00 4.80 0.00 0.00 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 1.20 5.00 1.20 7.71 993 81516  S   76 HYG 0.00 0.44 0.46 0.22 14959 280812  S  
HYG 0.54 0.60 0.56 6.80 21153 113428  S   77 HYG 0.31 0.86 0.89 0.58 9029 65343  S  
HYG 0.05 0.25 0.18 5.89 7 83111  S   78 HYG 0.00 4.80 1.56 0.00 2 338  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 1.21 5.00 1.21 16.79 0 12717  S   76 HYG 0.64 0.71 0.70 0.70 125 76481  S  
HYG 0.00 4.80 0.67 16.01 617 38116  S   77 HYG 0.00 4.80 1.47 1.47 0 32451  S  
HYG 0.00 4.80 0.23 15.22 105 45336  S   78 HYG 0.05 5.00 2.58 2.58 0 1260  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.