High Dividend HDV - Options Chain | ADVFN

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)

116.71

-0.45

(-0.38%)

Closed February 17 4:00PM

Delayed by 15 minutes

116.712

0.002

(0.00%)

After Hours: 7:59PM

Delayed by 15 minutes

HDV Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
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	0.00	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	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	1.00	3.90	1.60	2.45	0.00	0.00 %	0	9	-
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	0.25	3.40	0.42	1.825	0.00	0.00 %	0	7,864	-
118.00	0.05	0.35	0.35	0.20	0.00	0.00 %	0	24	-
119.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
120.00	0.10	1.45	0.10	0.775	0.00	0.00 %	0	4	-
121.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
122.00	0.00	0.00	0.00	0.00	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	-
125.00	0.52	1.35	0.52	0.935	0.00	0.00 %	0	1	-
126.00	0.00	1.35	0.00	0.00	0.00	0.00 %	0	0	-

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
107.00	0.43	1.35	0.43	0.89	0.00	0.00 %	0	0	-
108.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
109.00	0.24	1.35	0.24	0.795	0.00	0.00 %	0	11	-
110.00	0.30	1.35	0.30	0.825	0.00	0.00 %	0	0	-
111.00	0.38	1.35	0.38	0.865	0.00	0.00 %	0	1	-
112.00	2.04	1.35	2.04	1.695	0.00	0.00 %	0	1	-
113.00	0.75	1.35	0.75	1.05	0.00	0.00 %	0	21	-
114.00	1.20	0.40	1.20	0.80	0.00	0.00 %	0	2	-
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	0.35	2.20	1.94	1.275	0.00	0.00 %	0	1	-
119.00	0.20	4.70	0.00	2.45	0.00	0.00 %	0	0	-
120.00	1.30	5.40	0.00	3.35	0.00	0.00 %	0	0	-
121.00	3.30	5.20	0.00	4.25	0.00	0.00 %	0	0	-
122.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
123.00	5.30	8.40	0.00	6.85	0.00	0.00 %	0	0	-
124.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
125.00	6.00	9.90	0.00	7.95	0.00	0.00 %	0	0	-
126.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
JTAIJet AI Inc	$ 6.02 (133.33%)	101.64M
SRMSRM Entertainment Inc	$ 0.6999 (95.50%)	248.48M
WRDWeRide Inc	$ 31.4877 (83.39%)	20.57M
INLFINLIF Limited	$ 16.27 (80.58%)	7.67M
MBRXMoleculin Biotech Inc	$ 2.1201 (66.94%)	134.88M
BLACBellevue Life Sciences Acquisition Corporation	$ 3.08 (-56.31%)	425.19k
BLACUBellevue Life Sciences Acquisition Corporation	$ 3.36 (-52.68%)	5.21k
CSAICloudastructure Inc	$ 19.0001 (-49.58%)	1.01M
NEXNNexxen International Ltd	$ 10.30 (-49.16%)	160.99k
BSLKBolt Projects Holdings Inc	$ 0.6626 (-46.13%)	13.07M
CNSPCNS Pharmaceuticals Inc	$ 0.1415 (31.26%)	480.49M
MGOLMGO Global Inc	$ 0.7176 (-15.08%)	411.17M
SRMSRM Entertainment Inc	$ 0.6999 (95.50%)	248.48M
INTCIntel Corporation	$ 23.60 (-2.20%)	225.04M
NVDANVIDIA Corporation	$ 138.85 (2.63%)	189.56M

Budots

Budots 22 seconds ago

Transforming Telehealth: Dr. Milton Chen on $VSEE VSee Health's Impact https://www.youtube.com/watch?v=uQ99YB1SK3k

Budots

Budots 48 seconds ago

RedChip TV Highlights Vsee Health (NASDAQ: $VSEE) & Unlimited Group (OTCQB: AIUG) https://www.youtube.com/watch?v=n2xSjUwszoE

getReady

getReady 56 seconds ago

You better cover. Don't screw up like you did with TSNP.

The Irishman

The Irishman 2 minutes ago

Quick question. What does Selenium do?

Tree

Tree 2 minutes ago

Good morning from my igloo!

Tree

Tree 3 minutes ago

navycmdr

navycmdr 3 minutes ago

send this FHFA Bloated Govt Waste for CUTS by Elon & the DOGE Boys ...

$268,889 in 2023 - at least he didn't get a Bonus ! -

https://investorshub.advfn.com/uimage/uploads/2025/2/17/kjurePPA.JPG

https://investorshub.advfn.com/uimage/uploads/2024/12/30/j

just Scottie

just Scottie 5 minutes ago

Updated the same date also https://prezi.com/p/wrwo58fatajy/cong-bo-ke-hoach-nasdaq-2023-2025/

TenKay

TenKay 6 minutes ago

That’s BS. A single race full car sponsorship costs $200K-$500K.

A decal on the lower rear quarter panel might be $10K-$20K.

art2426

art2426 6 minutes ago

>>>BIEL MANAGEMENT IS BRILLIANT!
BIEL IS BEAUTIFUL!
BIEL CREATING BIELIONAIRES!
These are the headlines you'll see in the financial press when the pps hits copper and sustains

Golden Cross

Golden Cross 7 minutes ago

TLSA on breakout watch

Golden Cross

Golden Cross 7 minutes ago

$TLSA on breakout watch

The Irishman

The Irishman 8 minutes ago

CBB…thank you so much. Your comments are greatly appreciated. Great advice.

NoScaredMoneyHere

NoScaredMoneyHere 8 minutes ago

https://x.com/pauper2prosper/status/1891475204477468753?s=46 Day 2.. posted on X and to their contact page.

eagle8

eagle8 8 minutes ago

Thanks for your response dmb2.
Of course I completely agree with you.
The whole story NWBO, DCvax and everything that has happened so far.
The real, positive, spectacle for us shareholders will of course start after the MHRA approval, with what we know.
The developments w

budfoxfun

budfoxfun 8 minutes ago

SGTM is not only enhancing its restoration projects but also empowering more people to engage in sustainable practices. This growing influence is leading to healthier ecosystems, improved agricultural productivity, and a stronger commitment to preserving our planet for future generations, solidifyin

budfoxfun

budfoxfun 9 minutes ago

The power of beneficial microbes with Microbe Living Mulch, designed to enhance soil health and provide multiple benefits. https://thesustainablegreenteam.com/living-mulch%C2%AE

Investor082

Investor082 9 minutes ago

We will track each of those points. Be prepared for endless dilution. No NICE and no Flaskworks commercial approval until mid 2026 at the earliest. No big pharma funding and no major institutional investors either.

Unfortunately, LP doesn't think its a breakthrough or paradigm shift

budfoxfun

budfoxfun 9 minutes ago

SGTM has entered an LOI for negotiations on approximately 20 acres of paved land inside the port terminal for a long-term lease and partnership. This paved land will provide ample space for storage, processing, and distribution activities, further strengthening the Company's subsidiary, SGTM-VRM, LL

The Irishman

The Irishman 10 minutes ago

monarch6500, thank you so much. I’ll review the information for additional insight

Hoskuld

Hoskuld 11 minutes ago

Yes, I have relatively inexpensive EVs that are reliable, have the ranges I need, were not very expensive relative to other offerings, do the jobs I need them for, and have dealerships nearby for servicing. And, incredibly, I have no idea what the politics of the people that make my cars are. That

ali g

ali g 12 minutes ago

The Irishman

The Irishman 12 minutes ago

Thank you so much. I appreciate your response

conix

conix 12 minutes ago

She is speaking again!

[yt]GQvGYzRwpX8[/yt]

The ELTP King

The ELTP King 13 minutes ago

***** Elite is getting rid of everybody. FULL STEAM ahead with Elite and Elite ONLY. *****

March 31, 2025 - Prasco
Note: 2-year agreement ends January 1, 2026, however, Elite is choosing to end the agreement early.

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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