iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF241018C00050000 | 2024-05-02 10:48AM EDT | 50.00 | 41.75 | 40.85 | 44.75 | 0.00 | - | 3 | 2 | 67.38% |
| IEF241018C00088000 | 2024-04-04 9:58AM EDT | 88.00 | 7.05 | 5.65 | 5.90 | 0.00 | - | 1 | 2 | 0.00% |
| IEF241018C00090000 | 2024-05-31 9:33AM EDT | 90.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IEF241018C00091000 | 2024-05-29 11:58AM EDT | 91.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| IEF241018C00092000 | 2024-06-06 11:27AM EDT | 92.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IEF241018C00093000 | 2024-06-05 11:41AM EDT | 93.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IEF241018C00094000 | 2024-06-17 2:34PM EDT | 94.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IEF241018C00095000 | 2024-06-17 3:12PM EDT | 95.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| IEF241018C00096000 | 2024-06-06 11:20AM EDT | 96.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| IEF241018C00097000 | 2024-06-17 9:37AM EDT | 97.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IEF241018C00098000 | 2024-06-04 9:30AM EDT | 98.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IEF241018C00099000 | 2024-05-29 10:53AM EDT | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IEF241018C00100000 | 2024-06-13 1:09PM EDT | 100.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IEF241018C00104000 | 2024-04-16 10:04AM EDT | 104.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 5 | 0 | 12.13% |
| IEF241018C00105000 | 2024-01-25 1:12PM EDT | 105.00 | 0.42 | 0.28 | 0.38 | 0.00 | - | 1 | 1 | 14.44% |
| IEF241018C00110000 | 2024-05-29 10:53AM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF241018P00070000 | 2024-01-19 4:38PM EDT | 70.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 29.86% |
| IEF241018P00075000 | 2024-01-12 10:58AM EDT | 75.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 2 | 4 | 23.98% |
| IEF241018P00080000 | 2024-03-20 3:38PM EDT | 80.00 | 0.04 | 0.06 | 0.25 | 0.00 | - | 2 | 3 | 18.31% |
| IEF241018P00081000 | 2024-05-06 12:22PM EDT | 81.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 17.19% |
| IEF241018P00082000 | 2024-06-13 3:59PM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IEF241018P00085000 | 2024-05-08 1:03PM EDT | 85.00 | 0.13 | 0.05 | 0.17 | 0.00 | - | 2 | 0 | 11.62% |
| IEF241018P00088000 | 2024-05-08 1:03PM EDT | 88.00 | 0.32 | 0.19 | 0.27 | 0.00 | - | 2 | 0 | 9.55% |
| IEF241018P00089000 | 2024-04-22 10:40AM EDT | 89.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IEF241018P00090000 | 2024-05-29 10:53AM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IEF241018P00091000 | 2024-06-10 11:05AM EDT | 91.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IEF241018P00092000 | 2024-05-29 9:43AM EDT | 92.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IEF241018P00093000 | 2024-06-06 9:48AM EDT | 93.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IEF241018P00094000 | 2024-06-04 9:47AM EDT | 94.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| IEF241018P00095000 | 2024-03-15 12:00PM EDT | 95.00 | 1.11 | 3.15 | 3.45 | 0.00 | - | 2 | 40 | 13.76% |
| IEF241018P00097000 | 2024-02-15 4:58PM EDT | 97.00 | 3.60 | 2.52 | 5.85 | 0.00 | - | 2 | 2 | 19.36% |
| IEF241018P00100000 | 2024-04-10 9:39AM EDT | 100.00 | 7.45 | 6.65 | 8.15 | 0.00 | - | 42 | 0 | 20.75% |
© 2024 Yahoo. All rights reserved.