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 | 80.81% |
| IEF241018C00088000 | 2024-04-04 9:58AM EDT | 88.00 | 7.05 | 5.65 | 5.90 | 0.00 | - | 1 | 2 | 9.18% |
| IEF241018C00089000 | 2024-06-18 9:45AM EDT | 89.00 | 6.31 | 4.50 | 7.35 | 0.00 | - | - | 2 | 23.11% |
| IEF241018C00090000 | 2024-05-31 9:33AM EDT | 90.00 | 3.83 | 4.40 | 4.60 | 0.00 | - | 5 | 6 | 11.50% |
| IEF241018C00091000 | 2024-05-29 11:58AM EDT | 91.00 | 2.53 | 3.65 | 3.90 | 0.00 | - | 154 | 154 | 11.46% |
| IEF241018C00092000 | 2024-06-06 11:27AM EDT | 92.00 | 3.47 | 2.86 | 2.99 | 0.00 | - | 4 | 87 | 10.04% |
| IEF241018C00093000 | 2024-06-05 11:41AM EDT | 93.00 | 2.78 | 2.19 | 2.31 | 0.00 | - | 100 | 885 | 9.53% |
| IEF241018C00094000 | 2024-06-21 12:28PM EDT | 94.00 | 2.23 | 1.63 | 1.73 | 0.00 | - | 21 | 81 | 9.16% |
| IEF241018C00095000 | 2024-06-27 3:34PM EDT | 95.00 | 1.56 | 1.18 | 1.28 | +0.10 | +6.85% | 1 | 8,076 | 9.01% |
| IEF241018C00096000 | 2024-06-28 3:58PM EDT | 96.00 | 0.87 | 0.84 | 0.93 | -0.41 | -32.03% | 1 | 548 | 8.95% |
| IEF241018C00097000 | 2024-06-17 9:37AM EDT | 97.00 | 0.94 | 0.59 | 0.67 | 0.00 | - | 1 | 12 | 8.97% |
| IEF241018C00098000 | 2024-06-04 9:30AM EDT | 98.00 | 0.55 | 0.42 | 0.48 | 0.00 | - | 2 | 19 | 9.07% |
| IEF241018C00099000 | 2024-05-29 10:53AM EDT | 99.00 | 0.20 | 0.32 | 0.38 | 0.00 | - | 2 | 2 | 9.50% |
| IEF241018C00100000 | 2024-06-28 10:18AM EDT | 100.00 | 0.30 | 0.21 | 0.27 | -0.06 | -16.67% | 1 | 416 | 9.60% |
| IEF241018C00104000 | 2024-04-16 10:04AM EDT | 104.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 5 | 0 | 13.26% |
| IEF241018C00105000 | 2024-01-25 1:12PM EDT | 105.00 | 0.42 | 0.28 | 0.38 | 0.00 | - | 1 | 1 | 15.70% |
| IEF241018C00110000 | 2024-05-29 10:53AM EDT | 110.00 | 0.11 | 0.02 | 0.25 | 0.00 | - | 1 | 1 | 18.36% |
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 | 30.86% |
| IEF241018P00075000 | 2024-01-12 10:58AM EDT | 75.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 2 | 4 | 24.66% |
| IEF241018P00080000 | 2024-03-20 3:38PM EDT | 80.00 | 0.04 | 0.06 | 0.25 | 0.00 | - | 2 | 3 | 18.70% |
| IEF241018P00081000 | 2024-05-06 12:22PM EDT | 81.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 17.53% |
| IEF241018P00082000 | 2024-06-13 3:59PM EDT | 82.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 16.36% |
| IEF241018P00083000 | 2024-06-17 1:02PM EDT | 83.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | - | 1 | 15.16% |
| IEF241018P00084000 | 2024-06-20 3:13PM EDT | 84.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | - | 1 | 13.99% |
| IEF241018P00085000 | 2024-05-08 1:03PM EDT | 85.00 | 0.13 | 0.05 | 0.17 | 0.00 | - | 2 | 0 | 11.67% |
| IEF241018P00088000 | 2024-05-08 1:03PM EDT | 88.00 | 0.32 | 0.19 | 0.27 | 0.00 | - | 2 | 0 | 9.42% |
| 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 | 0.28 | 0.35 | 0.00 | - | 1 | 1,039 | 7.54% |
| IEF241018P00091000 | 2024-06-10 11:05AM EDT | 91.00 | 0.75 | 0.46 | 0.53 | 0.00 | - | 2 | 4 | 7.34% |
| IEF241018P00092000 | 2024-06-27 10:28AM EDT | 92.00 | 0.63 | 0.70 | 0.77 | 0.00 | - | 1 | 9 | 7.07% |
| IEF241018P00093000 | 2024-06-06 9:48AM EDT | 93.00 | 1.04 | 1.03 | 1.12 | 0.00 | - | 2 | 9 | 6.90% |
| IEF241018P00094000 | 2024-06-04 9:47AM EDT | 94.00 | 1.54 | 1.48 | 1.57 | 0.00 | - | 2 | 2 | 6.70% |
| IEF241018P00095000 | 2024-06-20 9:38AM EDT | 95.00 | 1.91 | 1.87 | 2.18 | 0.00 | - | 12 | 70 | 6.74% |
| IEF241018P00097000 | 2024-02-15 4:58PM EDT | 97.00 | 3.60 | 2.52 | 5.85 | 0.00 | - | 2 | 2 | 18.78% |
| IEF241018P00100000 | 2024-04-10 9:39AM EDT | 100.00 | 7.45 | 6.65 | 8.15 | 0.00 | - | 42 | 0 | 19.85% |
© 2024 Yahoo. All rights reserved.