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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF241220C00079000 | 2024-05-16 3:23PM EDT | 79.00 | 15.33 | 12.30 | 16.50 | 0.00 | - | - | 2 | 30.37% |
| IEF241220C00087000 | 2024-05-07 1:15PM EDT | 87.00 | 7.40 | 6.90 | 7.15 | 0.00 | - | - | 1 | 13.17% |
| IEF241220C00089000 | 2024-05-16 3:23PM EDT | 89.00 | 5.95 | 5.20 | 5.45 | 0.00 | - | - | 2 | 11.84% |
| IEF241220C00090000 | 2024-05-22 3:26PM EDT | 90.00 | 4.69 | 4.40 | 4.65 | 0.00 | - | 1 | 2 | 11.23% |
| IEF241220C00091000 | 2024-05-28 10:00AM EDT | 91.00 | 3.67 | 3.70 | 3.90 | 0.00 | - | 6 | 6 | 10.67% |
| IEF241220C00092000 | 2024-05-29 1:01PM EDT | 92.00 | 2.50 | 3.00 | 3.20 | 0.00 | - | - | 5 | 10.13% |
| IEF241220C00093000 | 2024-05-29 12:34PM EDT | 93.00 | 2.02 | 2.42 | 2.60 | 0.00 | - | 12 | 22 | 9.78% |
| IEF241220C00094000 | 2024-05-21 10:01AM EDT | 94.00 | 2.21 | 1.91 | 2.08 | 0.00 | - | 5 | 25 | 9.50% |
| IEF241220C00095000 | 2024-05-29 9:35AM EDT | 95.00 | 1.26 | 1.49 | 1.65 | 0.00 | - | 1 | 30 | 9.34% |
| IEF241220C00096000 | 2024-05-28 10:00AM EDT | 96.00 | 1.09 | 1.15 | 1.29 | 0.00 | - | 6 | 6 | 9.21% |
| IEF241220C00097000 | 2024-05-09 12:02PM EDT | 97.00 | 1.10 | 0.87 | 1.00 | 0.00 | - | 10 | 10 | 9.13% |
| IEF241220C00098000 | 2024-05-30 12:53PM EDT | 98.00 | 0.55 | 0.66 | 0.77 | 0.00 | - | 1 | 2 | 9.10% |
| IEF241220C00100000 | 2024-05-30 3:46PM EDT | 100.00 | 0.36 | 0.38 | 0.47 | 0.00 | - | 39 | 41 | 9.27% |
| IEF241220C00102000 | 2024-04-30 2:28PM EDT | 102.00 | 0.31 | 0.19 | 0.26 | 0.00 | - | - | 30 | 9.25% |
| IEF241220C00115000 | 2024-05-10 9:30AM EDT | 115.00 | 0.25 | 0.02 | 0.25 | 0.00 | - | - | 100 | 17.12% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF241220P00070000 | 2024-05-03 11:02AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 22.41% |
| IEF241220P00089000 | 2024-04-30 2:28PM EDT | 89.00 | 1.07 | 0.67 | 0.78 | 0.00 | - | - | 30 | 8.06% |
| IEF241220P00092000 | 2024-04-25 3:58PM EDT | 92.00 | 2.42 | 1.28 | 1.42 | 0.00 | - | - | 10 | 6.54% |
| IEF241220P00093000 | 2024-05-20 12:53PM EDT | 93.00 | 1.81 | 1.76 | 1.89 | 0.00 | - | 9 | 37 | 6.50% |
© 2024 Yahoo. All rights reserved.