# Quote for HDV (ISHARES HIGH DIV EQ)

> HDV stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for HDV.

Quote as of Nov 10, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 30.62 |
| Change | +0.07 |
| Open | 30.42 |
| Previous | 30.55 |
| High | 30.67 |
| Low | 30.36 |
| Bid | - |
| Ask | - |
| Volume | 2,938,343 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Apr 29, 2026 |
| Impl Vol | 12.9% |
| Hist Vol | 11.8% |
| Opt Volume | 28 |
| Open Int | 5,983 |

## Option strategies

The best candidates for HDV from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 29.80](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00029800) | 0.60 | 0.29 | 0.96% | 0 | 0.12 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00030000) | 0.44 | 0.33 | 1.10% | 0 | 0.11 |
| [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270219C00030000) | 0.85 | 0.74 | 2.46% | 3 | 0.11 |
| [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261218C00030000) | 0.55 | 0.44 | 1.46% | 1 | 0.10 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/HDV.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HDV.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00030000) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120P00030000) | 0.92 | 0.11 |
| [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261218C00030000) | [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261218P00030000) | 1.19 | 0.11 |
| [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270219C00030000) | [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270219P00030000) | 1.48 | 0.11 |
| [May 21 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521C00030000) | [May 21 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521P00030000) | 1.92 | 0.11 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/HDV.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HDV.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [May 21 '27 33.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521P00033000) | [May 21 '27 31.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521P00031000) | 2.03 | 2.00 |
| [May 21 '27 32.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521P00032000) | [May 21 '27 31.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521P00031000) | 1.18 | 1.00 |
| [May 21 '27 33.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521P00033000) | [May 21 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521P00030000) | 2.03 | 3.00 |
| [Feb 19 '27 31.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270219P00031000) | [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270219P00030000) | 0.70 | 1.00 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/HDV.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HDV.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 29.80](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00029800) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00030000) | 0.16 | 0.20 |
| [May 21 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521C00030000) | [May 21 '27 31.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521C00031000) | 0.38 | 1.00 |
| [Nov 20 '26 29.60](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00029600) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00030000) | 0.18 | 0.40 |
| [Nov 20 '26 29.60](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00029600) | [Nov 20 '26 29.80](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00029800) | 0.02 | 0.20 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/HDV.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HDV.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 29.80](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00029800) | [Nov 20 '26 29.60](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00029600) | -0.02 | 0.20 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00030000) | [Nov 20 '26 29.60](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00029600) | -0.18 | 0.40 |
| [May 21 '27 31.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521C00031000) | [May 21 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521C00030000) | -0.38 | 1.00 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00030000) | [Nov 20 '26 29.80](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00029800) | -0.16 | 0.20 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/HDV.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HDV.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [May 21 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521P00030000) | [May 21 '27 32.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521P00032000) | -1.18 | 2.00 |
| [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270219P00030000) | [Feb 19 '27 31.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270219P00031000) | -0.70 | 1.00 |
| [May 21 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521P00030000) | [May 21 '27 33.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521P00033000) | -2.03 | 3.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/HDV.md)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00030000) | [May 21 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521C00030000) | -0.41 | 6 |
| [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270219C00030000) | [May 21 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521C00030000) | 0.00 | 3 |
| [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261218C00030000) | [May 21 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521C00030000) | -0.30 | 5 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120C00030000) | [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261218C00030000) | -0.11 | 1 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/HDV.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HDV.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120P00030000) | [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270219P00030000) | -0.15 | 3 |
| [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261218P00030000) | [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270219P00030000) | 0.02 | 2 |
| [Feb 19 '27 31.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270219P00031000) | [May 21 '27 31.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521P00031000) | 0.25 | 3 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20261120P00030000) | [May 21 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HDV%20%20%20270521P00030000) | -0.60 | 6 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/HDV.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HDV.md?op=calendarp)

## More for HDV

- [Quote](https://www.optionistics.com/quotes/stock-quotes/HDV.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/HDV.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/HDV.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=HDV)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/HDV.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/HDV.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/HDV.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/HDV.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt