High Dividend HDV - Options Chain | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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

iShares Core High Dividend (HDV)

114.66

0.82

(0.72%)

Closed April 28 3:00PM

Delayed by 15 minutes

114.66

0.00

( 0.00% )

Pre Market: 3:00AM

Delayed by 15 minutes

HDV Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
105.00	8.50	10.80	0.00	9.65	0.00	0.00 %	0	0	-
106.00	7.60	11.20	8.11	9.40	0.00	0.00 %	0	1	-
107.00	6.40	10.00	8.82	8.20	0.00	0.00 %	0	3	-
108.00	0.00	0.00	0.00	0.00	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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
112.00	2.50	5.10	3.70	3.80	0.00	0.00 %	0	13	-
113.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
114.00	2.10	2.50	2.60	2.30	0.00	0.00 %	0	10	-
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	0.20	0.70	0.35	0.45	0.00	0.00 %	0	157	-
119.00	0.05	1.15	3.68	0.60	0.00	0.00 %	0	5	-
120.00	0.00	1.25	0.80	0.80	0.00	0.00 %	0	26	-
121.00	0.00	1.20	0.80	0.80	0.00	0.00 %	0	16	-
122.00	0.00	1.45	1.17	1.17	0.00	0.00 %	0	20	-
123.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
124.00	0.00	1.35	1.05	1.05	0.00	0.00 %	0	33	-

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
105.00	0.00	1.30	3.20	3.20	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	0.05	1.60	2.45	0.825	0.00	0.00 %	0	2	-
110.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
111.00	0.30	1.35	0.00	0.825	0.00	0.00 %	0	0	-
112.00	0.45	1.35	2.30	0.90	0.00	0.00 %	0	6	-
113.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
114.00	0.65	2.40	2.16	1.525	0.00	0.00 %	0	6	-
115.00	1.50	2.15	4.00	1.825	0.00	0.00 %	0	34	-
116.00	2.00	5.00	0.00	3.50	0.00	0.00 %	0	0	-
117.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
118.00	3.20	4.50	2.60	3.85	0.00	0.00 %	0	9	-
119.00	2.75	5.50	6.10	4.125	0.00	0.00 %	0	7	-
120.00	3.90	6.50	0.00	5.20	0.00	0.00 %	0	0	-
121.00	4.60	8.30	0.00	6.45	0.00	0.00 %	0	0	-
122.00	5.40	9.20	0.00	7.30	0.00	0.00 %	0	0	-
123.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
124.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
MXCTMaxCyte Inc	US$ 5.14 (76.03%)	29
WLDSWearable Devices Ltd	US$ 1.96 (63.33%)	3.59M
HCATHealth Catalyst Inc	US$ 6.49 (59.85%)	4
NTHINeOne Technologies Holdings Inc	US$ 9.57 (59.77%)	7
PROFProfound Medical Corporation	US$ 6.99 (47.38%)	6
IXHLIncannex Healthcare Ltd	US$ 0.2167 (-64.48%)	739.78k
MDCXMedicus Pharma Ltd	US$ 3.01 (-26.41%)	3
SSIISS Innovations International Inc	US$ 8.02 (-26.22%)	30
ATRAAtara Biotherapeutics Inc	US$ 5.81 (-21.70%)	8
CHWCalamos Global Dynamic Income Fund	US$ 5.01 (-21.47%)	2
LGMKLogicMark Inc	US$ 0.0181 (40.31%)	115.36M
BONBon Natural Life Ltd	US$ 0.0924 (42.15%)	35.03M
AGMHAGM Group Holdings Inc	US$ 0.1689 (26.04%)	18.39M
DGLYDigital Ally Inc	US$ 0.0323 (2.54%)	17.93M
DMNDamon Inc	US$ 0.0038 (0.00%)	14.57M

WooptdooU

WooptdooU 6 minutes ago

Public FACE Punch victim #2...Just wait for it. eom

WooptdooU

WooptdooU 7 minutes ago

Insiders who take NO RISK should take a hike! Scummer, grifters off the backs of innocent investors. Their families live off grift, pity, really.

WooptdooU

WooptdooU 9 minutes ago

PUBLIC FACE PUNCH victim #2 may be right around the corner... will it be the very UNadmiral, return to the scheme scene guy? He was the comp committee chair and gave millions IN CASH bonus to the MissGUIDER lil lebby and the Marcinobodi, it was my idea, al gore wannabee guy. Lifetime grifters! Pity,

CelestialSage6

CelestialSage6 11 minutes ago

Halozyme filed a lawsuit against Merck. Do you think Halozyme will win the lawsuit? If so, please explain why. I expect the lawsuit to be dismissed.

SkeBallLarry

SkeBallLarry 15 minutes ago

" Thank you . !! . Amazing how he/they figure that out " !!

silkmaster

silkmaster 16 minutes ago

Polartec and Kraig Biocraft Laboratories announced their collaboration to bring the first spider silk fabrics to the performance apparel market on April 17, 2019. imo thats way too much time ago . i do not say it wont move to a good ending but 6 years is time... what happen with the DOD? Kings ? i

Bull_Dolphin

Bull_Dolphin 18 minutes ago

Trump Rally live on RSBN:

https://www.rsbnetwork.com/video/live-president-trump-holds-a-rally-celebrating-his-first-100-days-in-macomb-county-mi-4-29-25/

Bull_Dolphin

Bull_Dolphin 27 minutes ago

Nobody sums it up quite like Victor:

https://x.com/DailySignal/status/1916975721437691997

manibiotech

manibiotech 31 minutes ago

ThanksCan you provide the source which defines backlogged as pre Sep 23 currently

Truth_is_a_tool

Truth_is_a_tool 33 minutes ago

a car alive? Mic drop

Did you drop the mic on your head ? That’s like saying a cow is alive , therefore cheese and milk are the most complicated products to bring to market 🤣

Chickens are alive so I guess eggs are the most complicated product to bring to mark

Bull_Dolphin

Bull_Dolphin 36 minutes ago

Fast Dads:

https://x.com/TheFigen_/status/1916965311888113995

trunkmonk

trunkmonk 37 minutes ago

Good for you, accept its not short, its leveraged and inverse. yes there are many false rumors, cause they dont comprehend the difference.
Ive been trading both off and on for around 10 years, but who am i, Ive more that tripled my portfolio in the past year, which is not great but it beats

Bull_Dolphin

Bull_Dolphin 40 minutes ago

Check this out Larry:

https://x.com/alscyborg/status/1916630186382291242

Just the facts maam

Just the facts maam 43 minutes ago

Looks like ANIP has recently listed Inzirqo in their products pages, however they have yet to add the link to the prescribing information which is already publicly available.

https://www.anipharmaceuticals.com/products.php Products

https://dailymed.nlm.nih.gov/dail

ktcougar

ktcougar 55 minutes ago

https://ih.advfn.com/stock-market/NASDAQ/atomera-ATOM/stock-news/95924290/atomera-announces-agreement-with-leading-capital-e#google_vignette

Atomera Announces Agreement with Leading Capital Equipment Company to Bring Innovative Materials to Market

Atomera Incorporated (

jxyzobrien

jxyzobrien 60 minutes ago

shadow how to monitor
intraday trend

https://www.youtube.com/watch?v=_kGNOpcQGko

Nukemtiltheyglow

Nukemtiltheyglow 1 hour ago

Latest Price to Sales calc: Market Cap/ Total Sales (Revenue). 3.60 (pps) x 1.014 (OS) = 3.65 (MC)/ 13.11 (Revs 2024) = 0.278 or .28. Pretty incredible when you consider it? This is fact not fiction.

SkeBallLarry

SkeBallLarry 1 hour ago

UpDate from DOGE >

Latest work
Follow on
DOGE
Department of Government Efficiency
@DOGE
Source:
DOGE
Department of Government Efficiency
@DOGE
Yesterday at 09:18 PM

==========================================

SkeBallLarry

SkeBallLarry 1 hour ago

UpDate from DOGE >

Latest work
Follow on
DOGE
Department of Government Efficiency
@DOGE
Source:
DOGE
Department of Government Efficiency
@DOGE
Yesterday at 09:18 PM

==========================================

SkeBallLarry

SkeBallLarry 1 hour ago

UpDate from DOGE >

Latest work
Follow on
DOGE
Department of Government Efficiency
@DOGE
Source:
DOGE
Department of Government Efficiency
@DOGE
Yesterday at 09:18 PM

==========================================

SkeBallLarry

SkeBallLarry 1 hour ago

UpDate from DOGE >

Latest work
Follow on
DOGE
Department of Government Efficiency
@DOGE
Source:
DOGE
Department of Government Efficiency
@DOGE
Yesterday at 09:18 PM

==========================================

SkeBallLarry

SkeBallLarry 1 hour ago

UpDate from DOGE >

Latest work
Follow on
DOGE
Department of Government Efficiency
@DOGE
Source:
DOGE
Department of Government Efficiency
@DOGE
Yesterday at 09:18 PM

==========================================

Golden Cross

Golden Cross 1 hour ago

$FDXTF FendX Expanding with New Technology and Product Expansions. Target 100% Here!

Thin Trader! This One Can Move. Looking Awesome For This Week! Bottom Here ready to move Up!
https://allcapresearch.com/f/fendx-fdxtf-expands-with-new-tech-and-partnerships

Golden Cross

Golden Cross 1 hour ago

$FDXTF FendX Expanding with New Technology and Product Expansions. Target 100% Here!

Thin Trader! This One Can Move. Looking Awesome For This Week! Bottom Here ready to move Up!
https://allcapresearch.com/f/fendx-fdxtf-expands-with-new-tech-and-partnerships

thistraderknowsall

thistraderknowsall 1 hour ago

****TRU**** Crypto surges to higher levels. The Crypto team expects TRU to run back to $1.25 on latest developments. RETIRE EARLY!!!

Amplify Online Retail

Vaneck Office and Commer...

Woodside Energy

Infinity Lithium

OMRX Treasury Bill

Kimbell Royalty Partners

California Resources

Vibra Energia ON

ProShares UltraShort Tec...

Targa Resources

Anywhere Real Estate

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