High Dividend HDV - Options Chain | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares Core High Dividend (HDV)
iShares Core High Dividend (HDV) Options

iShares Core High Dividend (HDV)

111.43

-1.94

(-1.71%)

Closed 22 April 6:00AM

Delayed by 15 minutes

111.365

-0.065

(-0.06%)

After Hours: 9:59AM

Delayed by 15 minutes

HDV Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
90.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
95.00	15.20	18.60	0.00	16.90	0.00	0.00 %	0	0	-
100.00	10.50	13.50	0.00	12.00	0.00	0.00 %	0	0	-
104.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
105.00	6.20	9.00	0.00	7.60	0.00	0.00 %	0	0	-
106.00	5.70	8.20	8.11	6.95	-4.72	-36.79 %	1	1	21/4/2025
107.00	4.60	7.40	8.82	6.00	0.00	0.00 %	0	3	-
108.00	3.30	7.20	0.00	5.25	0.00	0.00 %	0	0	-
109.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
110.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
111.00	2.65	3.50	5.50	3.075	0.00	0.00 %	0	142	-
112.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
113.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
114.00	1.10	2.30	2.00	1.70	0.00	0.00 %	0	6	-
115.00	0.85	2.20	1.30	1.525	-0.76	-36.89 %	1	13	22/4/2025
116.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
117.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
118.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
119.00	0.05	0.95	3.68	0.50	0.00	0.00 %	0	5	-
120.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
90.00	0.05	1.45	0.00	0.75	0.00	0.00 %	0	0	-
95.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
100.00	0.20	1.75	0.00	0.975	0.00	0.00 %	0	0	-
104.00	0.20	2.00	3.30	1.10	0.00	0.00 %	0	4	-
105.00	0.30	1.50	3.20	0.90	0.00	0.00 %	0	1	-
106.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
107.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
108.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
109.00	1.10	2.35	2.45	1.725	0.00	0.00 %	0	2	-
110.00	1.10	2.65	2.01	1.875	-0.73	-26.64 %	2	5	22/4/2025
111.00	1.90	3.00	0.00	2.45	0.00	0.00 %	0	0	-
112.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
113.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
114.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
115.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
116.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
117.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
118.00	5.30	8.40	2.60	6.85	0.00	0.00 %	0	9	-
119.00	5.90	9.70	6.10	7.80	0.00	0.00 %	0	7	-
120.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
UPXIUpexi Inc	US$ 9.83 (328.32%)	100.38M
SHFSSHF Holdings Inc	US$ 4.17 (87.00%)	43.5M
MLGOMicroAlgo Inc	US$ 11.84 (74.63%)	78.43M
MKDWMKDWELL Tech Inc	US$ 0.4027 (73.35%)	40.8M
MTENMingteng International Corporation Inc	US$ 6.24 (47.87%)	317.66k
AIEVThunder Power Holdings Inc	US$ 0.0502 (-62.87%)	6.25M
LXEHLixiang Education Holding Company Ltd	US$ 2.88 (-57.89%)	1.57M
AREBAmerican Rebel Holdings Inc	US$ 2.38 (-53.88%)	11.97M
SXTCChina SXT Pharmaceuticals Inc	US$ 1.029 (-52.36%)	1.66M
RTCBaijiayun Group Ltd	US$ 0.1862 (-49.68%)	7.75M
DMNDamon Inc	US$ 0.0041 (20.59%)	621.47M
NVDANVIDIA Corporation	US$ 96.91 (-4.51%)	288.68M
STSSSharps Technology Inc	US$ 0.0319 (-0.31%)	162.99M
RSLSReShape Lifesciences Inc	US$ 0.383 (23.67%)	152.04M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 6.7771 (-11.64%)	151.31M

Dingbatt

Dingbatt 4 minutes ago

Tenkay according to FINRA we are down to 49506 shares short which is 2.06% of the float

Zorax

Zorax 4 minutes ago

That's what I've been harping on dems to do, just file the damn thing. Don't sit there thinking it's not going to work. That's not the point, the point is to get it out in public that so we can all see that the attempt is at least being made. And maybe cheeto mussolini will come up out of his pink s

Pattyloco

Pattyloco 4 minutes ago

Does anyone know his status. He stated he was sick awhile ago

sylvia07

sylvia07 4 minutes ago

You are welcome!

LutherTiggs

LutherTiggs 4 minutes ago

I agree with you. I am just glad that Yves seems to be unopposed to applying some offensive pressure to get deals done. I like it.

B402

B402 5 minutes ago

Good point but another has been made along with that...

What would replace it?

New money98

New money98 6 minutes ago

Oh, my bad! I had only read Pirates comment but it seems as though the whole crew is stupid. 0% shares 1000% ignorance....and all for free....free entertainment, I'm here for it....

trueblue

trueblue 7 minutes ago

If they do I won’t be complaining at all! Butttt the actual value of each coin could be much much higher than the value of bullion!!! Jmo!

iateclube

iateclube 7 minutes ago

Guy's, please, 3% on a penny stock.......really?

sukus

sukus 7 minutes ago

Aha you mentioned Sojourner. He will come back soon I have a feeling. Probably when it is around $0.68. ;)

LandPro

LandPro 8 minutes ago

And the wishful thinking continues..........................

jimmy667

jimmy667 9 minutes ago

GUANLB happens when the ballistic force lifts the vehicle in this case NWBO stock so high that the momentum defeats the forces of gravity so that the high orbit can be maintained.

RickNagra

RickNagra 9 minutes ago

It is smart and strategic for Pulte not to mention release from conservatorship. The Democrats would be all over him like a swarm of bees. Once the administration is ready they will announce. Patience is a virtue they say. Meanwhile I continue to load the boat. The astute investor buys. The im

ANYDAZE

ANYDAZE 9 minutes ago

lol And what about the deficit ,basic economics in play here

TooFrank

TooFrank 10 minutes ago

ONVO L90 Hippofrunkamus

https://m.youtube.com/shorts/LMeYaxD1xlE

georgejjl

georgejjl 11 minutes ago

Ern Heaven is still alive and taking Anavex's blarcamesine each and everyday!!!

Ern Heaven is doing very well even after more than 9 years on blarcamesine treatment!!!

https://www.youtube.com/watch?v=8orzf4UXNLA

GOD bless,

elvisonfire

elvisonfire 11 minutes ago

you dont really believe that do you?

Zorax

Zorax 12 minutes ago

Hogg is full time politician now, for better or worse.

Business venture
In February 2021, Hogg announced that he and progressive tech entrepreneur William LeGate would start a company to compete with MyPillow, whose CEO Mike Lindell has spread unsubstantiated claims of voter fr

ANYDAZE

ANYDAZE 13 minutes ago

Stock_Barber

Stock_Barber 14 minutes ago

Discarded gum and toilet paper stick to the bottom of one's shoe all by themselves!

"Why are poo28 or Krombacher post not being stickied?"

newmedman

newmedman 14 minutes ago

I'd be filing them every day.

navycmdr

navycmdr 15 minutes ago

https://x.com/usnavycmdr/status/1914499253835325816?s=19

janice shell

janice shell 15 minutes ago

Kristi doesn't seem to be very good at this law enforcement stuff...

D-man4

D-man4 15 minutes ago

Nasdaq by December ! lol

New money98

New money98 16 minutes ago

Yall should ban pirate from posting

Vontobel Financial Produ...

Exchange Traded

Augustum Market Timing C...

DB X-Trackers NIFTY 50 U...

L&G Clean Energy USD UCI...

JPM Green Soc Sust Bond ...

L&G Quality Equity Div E...

Exchange Trading Funds

Chi Esg Ldrs Ucits Etf -...

Vontobel Financial Produ...

Ivz Us Treas Bond 0-1 Ye...

ETFS EUR Daily Hedged Na...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions