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

ISHARES IBOXX INVTOP ETF (LQD) 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
LQD ISHARES IBOXX INVTOP ETF   0.104 0.088 104.54 -0.35
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LQD 1.12 1.23 1.06 1.07 3 0  S   103.5 LQD 0.09 0.13 0.06 0.02 0 0  S  
LQD 0.73 0.83 1.10 0.64 0 1  S   104 LQD 0.19 0.23 0.20 0.08 1501 3852  S  
LQD 0.42 0.50 0.71 0.30 0 12  S   104.5 LQD 0.36 0.41 0.32 0.24 0 1499  S  
LQD 0.20 0.26 0.22 0.11 47 226  S   105 LQD 0.62 0.69 0.74 0.55 25 10751  S  
LQD 0.08 0.12 0.10 0.03 1 33  S   105.5 LQD 0.99 1.10 1.03 0.97 15 1301  S  
LQD 0.03 0.07 0.05 0.00 47 261  S   106 LQD 1.25 1.70 1.51 1.45 35 15052  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LQD 1.39 1.50 1.44 1.50 10 0  W   103.5 LQD 0.28 0.33 0.31 0.13 183 0  W  
LQD 1.06 1.13 1.07 1.11 5 18  W   104 LQD 0.41 0.48 0.44 0.24 102 74  W  
LQD 0.75 0.81 0.00 0.78 0 0  W   104.5 LQD 0.60 0.68 0.65 0.41 2693 13  W  
LQD 0.50 0.55 0.50 0.52 1097 5000  W   105 LQD 0.85 0.94 0.89 0.64 52 5043  W  
LQD 0.31 0.36 2.09 0.32 0 7  W   105.5 LQD 1.16 1.26 0.86 0.94 0 3  W  
LQD 0.18 0.22 0.34 0.18 0 12  W   106 LQD 1.53 1.65 0.51 1.30 0 12  W  
 
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  
LQD 1.53 1.64 0.00 2.23 0 0  W   103.5 LQD 0.58 0.66 0.00 0.13 0 0  W  
LQD 1.21 1.29 0.00 1.81 0 0  W   104 LQD 0.77 0.85 0.31 0.21 0 197  W  
LQD 0.92 0.98 0.98 1.44 7 0  W   104.5 LQD 0.99 1.09 1.10 0.33 1 0  W  
LQD 0.67 0.73 0.00 1.11 0 0  W   105 LQD 1.25 1.36 1.31 0.50 1 22  W  
LQD 0.45 0.52 0.58 0.83 0 22  W   105.5 LQD 1.57 1.69 1.15 0.71 0 408  W  
LQD 0.32 0.37 0.29 0.59 7 0  W   106 LQD 1.93 2.07 0.40 0.97 0 10  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  
LQD 1.30 1.40 0.00 2.85 0 0  W   104 LQD 0.87 0.95 0.54 0.13 0 4  W  
LQD 1.04 1.11 1.06 2.43 3 0  W   104.5 LQD 1.09 1.19 1.18 0.20 1 12  W  
LQD 0.78 0.85 0.00 2.03 0 0  W   105 LQD 1.35 1.46 0.75 0.29 0 4  W  
LQD 0.56 0.64 0.68 1.67 0 7  W   105.5 LQD 1.65 1.77 1.70 0.42 1 12  W  
LQD 0.41 0.47 0.34 1.35 1 2  W   106 LQD 2.00 2.13 2.11 0.59 3 28  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  
LQD 1.48 1.56 1.51 4.27 185 12  S   104 LQD 1.00 1.06 1.02 0.06 12193 3830  S  
LQD 0.94 1.00 0.97 3.38 1429 62  S   105 LQD 1.44 1.54 1.50 0.13 11383 16084  S  
LQD 0.52 0.57 0.58 2.56 17137 6720  S   106 LQD 2.07 2.19 2.15 0.27 801 7339  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  
LQD 1.62 1.72 0.00 6.10 0 0  W   104 LQD 1.04 1.13 0.40 0.02 0 3  W  
LQD 1.30 1.42 0.00 5.64 0 0  W   104.5 LQD 1.26 1.35 0.00 0.03 0 0  W  
LQD 1.08 1.16 1.11 5.18 1 0  W   105 LQD 1.51 1.62 0.36 0.04 0 400  W  
LQD 0.86 0.93 2.55 4.72 0 3  W   105.5 LQD 1.80 1.91 1.89 0.06 1 3  W  
LQD 0.67 0.74 0.70 4.28 16 0  W   106 LQD 2.12 2.25 0.65 0.09 0 2  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  
LQD 2.02 2.17 0.00 8.76 0 0  W   103.5 LQD 0.91 0.99 0.98 0.00 9 9  W  
LQD 1.75 1.83 0.00 8.29 0 0  W   104 LQD 1.09 1.18 0.00 0.00 0 0  W  
LQD 1.43 1.55 0.00 7.83 0 0  W   104.5 LQD 1.31 1.41 1.36 0.01 9 0  W  
LQD 1.18 1.28 0.00 7.37 0 0  W   105 LQD 1.56 1.67 1.53 0.01 2 0  W  
LQD 0.94 1.05 0.00 6.92 0 0  W   105.5 LQD 1.84 1.96 0.00 0.01 0 0  W  
LQD 0.75 0.83 0.00 6.46 0 0  W   106 LQD 2.16 2.26 1.30 0.02 0 2  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  
LQD 1.92 2.06 2.30 16.71 0 91  S   104 LQD 1.39 1.51 1.43 1.43 617 20725  S  
LQD 1.42 1.50 1.30 15.87 1 96  S   105 LQD 1.87 1.96 1.90 1.90 1624 14578  S  
LQD 0.97 1.05 0.85 15.02 1 375  S   106 LQD 2.42 2.57 1.28 0.00 0 8506  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.