iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503C00091000 | 2024-05-01 3:56PM EDT | 91.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| IEF240503C00091500 | 2024-05-01 3:48PM EDT | 91.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 21 | 110 | 0.39% |
| IEF240503C00092000 | 2024-05-01 1:57PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 3.13% |
| IEF240503C00092500 | 2024-05-01 2:04PM EDT | 92.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 3.13% |
| IEF240503C00093000 | 2024-04-29 2:39PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 6.25% |
| IEF240503C00093500 | 2024-04-24 1:19PM EDT | 93.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 6.25% |
| IEF240503C00094000 | 2024-04-29 11:49AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| IEF240503C00094500 | 2024-04-23 9:30AM EDT | 94.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| IEF240503C00095000 | 2024-04-23 10:17AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| IEF240503C00096000 | 2024-04-22 3:43PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| IEF240503C00096500 | 2024-04-01 10:26AM EDT | 96.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 57.62% |
| IEF240503C00098000 | 2024-04-12 10:25AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 50 | 25.00% |
| IEF240503C00098500 | 2024-04-12 10:08AM EDT | 98.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503P00089000 | 2024-04-24 9:30AM EDT | 89.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| IEF240503P00089500 | 2024-04-25 10:23AM EDT | 89.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 6.25% |
| IEF240503P00090000 | 2024-05-01 3:11PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 337 | 6.25% |
| IEF240503P00090500 | 2024-05-01 3:11PM EDT | 90.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 3.13% |
| IEF240503P00091000 | 2024-05-01 3:31PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 70 | 1.56% |
| IEF240503P00091500 | 2024-05-01 2:37PM EDT | 91.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 38 | 72 | 0.00% |
| IEF240503P00092000 | 2024-05-01 2:12PM EDT | 92.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| IEF240503P00092500 | 2024-05-01 2:41PM EDT | 92.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 42 | 104 | 0.00% |
| IEF240503P00093000 | 2024-05-01 2:32PM EDT | 93.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IEF240503P00093500 | 2024-04-22 11:38AM EDT | 93.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IEF240503P00094000 | 2024-05-01 3:52PM EDT | 94.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IEF240503P00094500 | 2024-04-11 3:50PM EDT | 94.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.