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:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF260116C00045000 | 2024-03-06 10:30AM EDT | 45.00 | 50.02 | 46.00 | 51.00 | 0.00 | - | 5 | 0 | 53.75% |
| IEF260116C00050000 | 2023-11-10 4:44PM EDT | 50.00 | 41.25 | 44.05 | 44.40 | 0.00 | - | 1 | 2 | 38.28% |
| IEF260116C00070000 | 2023-12-01 1:17PM EDT | 70.00 | 26.45 | 27.50 | 27.80 | 0.00 | - | 1 | 1 | 32.86% |
| IEF260116C00075000 | 2023-12-13 10:45AM EDT | 75.00 | 21.96 | 22.40 | 22.75 | 0.00 | - | 1 | 1 | 27.79% |
| IEF260116C00080000 | 2024-04-10 3:05PM EDT | 80.00 | 14.80 | 12.50 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IEF260116C00081000 | 2023-10-17 2:19PM EDT | 81.00 | 12.75 | 13.90 | 15.20 | 0.00 | - | - | 20 | 18.01% |
| IEF260116C00082000 | 2023-11-13 11:20AM EDT | 82.00 | 12.72 | 15.50 | 16.15 | 0.00 | - | 1 | 0 | 22.16% |
| IEF260116C00084000 | 2023-11-10 11:22AM EDT | 84.00 | 11.55 | 12.00 | 14.30 | 0.00 | - | - | 0 | 20.60% |
| IEF260116C00085000 | 2024-03-13 9:38AM EDT | 85.00 | 12.80 | 10.15 | 11.50 | 0.00 | - | 3 | 3 | 15.29% |
| IEF260116C00086000 | 2024-04-05 9:30AM EDT | 86.00 | 9.90 | 9.45 | 10.25 | 0.00 | - | 1 | 20 | 13.79% |
| IEF260116C00087000 | 2024-04-17 1:52PM EDT | 87.00 | 8.87 | 9.05 | 9.75 | 0.00 | - | 10 | 11 | 14.08% |
| IEF260116C00088000 | 2024-02-14 10:34AM EDT | 88.00 | 9.70 | 9.55 | 10.00 | 0.00 | - | 1 | 4 | 15.99% |
| IEF260116C00089000 | 2024-04-12 1:54PM EDT | 89.00 | 8.30 | 7.40 | 8.05 | 0.00 | - | 1 | 3 | 12.88% |
| IEF260116C00090000 | 2024-05-17 12:56PM EDT | 90.00 | 7.18 | 6.85 | 7.45 | 0.00 | - | 1 | 5 | 12.78% |
| IEF260116C00091000 | 2024-05-06 1:36PM EDT | 91.00 | 6.53 | 6.15 | 6.70 | 0.00 | - | 1 | 10 | 12.30% |
| IEF260116C00092000 | 2024-05-15 10:47AM EDT | 92.00 | 6.65 | 5.50 | 6.10 | 0.00 | - | 2 | 7 | 12.10% |
| IEF260116C00093000 | 2024-05-09 2:36PM EDT | 93.00 | 5.40 | 4.95 | 5.50 | 0.00 | - | 10 | 16 | 11.84% |
| IEF260116C00094000 | 2024-05-07 3:25PM EDT | 94.00 | 4.90 | 4.40 | 4.95 | 0.00 | - | 2 | 6 | 11.63% |
| IEF260116C00095000 | 2024-05-17 12:56PM EDT | 95.00 | 4.23 | 3.85 | 4.40 | 0.00 | - | 1 | 728 | 11.36% |
| IEF260116C00096000 | 2024-05-29 11:22AM EDT | 96.00 | 3.25 | 3.40 | 3.90 | 0.00 | - | 1 | 12 | 11.13% |
| IEF260116C00097000 | 2024-05-14 10:56AM EDT | 97.00 | 3.35 | 3.00 | 3.50 | 0.00 | - | 1 | 1,421 | 11.05% |
| IEF260116C00098000 | 2024-05-14 10:56AM EDT | 98.00 | 2.98 | 2.62 | 3.10 | 0.00 | - | 1 | 24 | 10.91% |
| IEF260116C00099000 | 2024-04-02 9:30AM EDT | 99.00 | 3.05 | 2.12 | 2.71 | 0.00 | - | 5 | 48 | 10.73% |
| IEF260116C00100000 | 2024-05-24 2:16PM EDT | 100.00 | 1.95 | 1.98 | 2.40 | 0.00 | - | 1 | 350 | 10.66% |
| IEF260116C00104000 | 2023-09-22 12:47PM EDT | 104.00 | 1.96 | 1.37 | 2.15 | 0.00 | - | - | 2 | 12.42% |
| IEF260116C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 1.25 | 0.85 | 1.16 | 0.00 | - | 1 | 57 | 10.14% |
| IEF260116C00110000 | 2024-05-31 12:31PM EDT | 110.00 | 0.60 | 0.45 | 0.70 | +0.05 | +9.09% | 1 | 105 | 10.68% |
| IEF260116C00115000 | 2024-02-28 10:54AM EDT | 115.00 | 0.75 | 0.35 | 0.52 | 0.00 | - | 1 | 3 | 11.70% |
| IEF260116C00120000 | 2024-05-28 2:17PM EDT | 120.00 | 0.23 | 0.14 | 0.31 | -0.02 | -8.00% | 1 | 2 | 11.99% |
| IEF260116C00125000 | 2024-02-28 10:54AM EDT | 125.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 12.94% |
| IEF260116C00130000 | 2024-03-15 1:28PM EDT | 130.00 | 0.22 | 0.15 | 0.36 | 0.00 | - | 1 | 6 | 15.25% |
| IEF260116C00135000 | 2024-02-16 11:24AM EDT | 135.00 | 0.21 | 0.00 | 1.65 | 0.00 | - | 1 | 6 | 23.37% |
| IEF260116C00140000 | 2024-01-08 11:06AM EDT | 140.00 | 0.14 | 0.07 | 0.25 | 0.00 | - | 24 | 324 | 16.72% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF260116P00045000 | 2023-11-28 1:17PM EDT | 45.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | - | 3 | 25.68% |
| IEF260116P00050000 | 2023-12-27 4:31PM EDT | 50.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 4 | 25.64% |
| IEF260116P00070000 | 2024-04-03 9:41AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IEF260116P00075000 | 2024-04-11 1:26PM EDT | 75.00 | 0.39 | 0.07 | 0.25 | 0.00 | - | 20 | 20 | 10.38% |
| IEF260116P00080000 | 2023-12-13 10:30AM EDT | 80.00 | 0.46 | 0.38 | 0.58 | 0.00 | - | 1 | 7 | 9.62% |
| IEF260116P00081000 | 2024-02-01 10:30AM EDT | 81.00 | 0.33 | 0.41 | 0.62 | 0.00 | - | 1 | 1 | 9.21% |
| IEF260116P00083000 | 2024-02-16 11:04AM EDT | 83.00 | 0.80 | 0.65 | 0.91 | 0.00 | - | 3 | 3 | 9.10% |
| IEF260116P00085000 | 2024-04-25 2:46PM EDT | 85.00 | 1.31 | 0.62 | 0.88 | 0.00 | - | 5 | 6 | 7.69% |
| IEF260116P00086000 | 2024-04-11 2:35PM EDT | 86.00 | 1.46 | 0.88 | 1.20 | 0.00 | - | 1 | 6 | 8.00% |
| IEF260116P00087000 | 2024-04-10 1:33PM EDT | 87.00 | 1.50 | 1.06 | 1.40 | 0.00 | - | 1 | 1 | 7.83% |
| IEF260116P00088000 | 2024-05-20 9:58AM EDT | 88.00 | 1.30 | 1.25 | 1.55 | 0.00 | - | 30 | 33 | 7.47% |
| IEF260116P00090000 | 2024-05-24 10:20AM EDT | 90.00 | 1.80 | 1.66 | 2.01 | 0.00 | - | 2 | 30 | 6.93% |
| IEF260116P00091000 | 2023-12-21 10:30AM EDT | 91.00 | 1.78 | 1.69 | 2.16 | 0.00 | - | 1 | 0 | 6.37% |
| IEF260116P00092000 | 2024-04-18 10:51AM EDT | 92.00 | 3.80 | 2.08 | 2.45 | 0.00 | - | 2 | 5 | 6.04% |
| IEF260116P00093000 | 2024-04-25 2:46PM EDT | 93.00 | 3.81 | 2.48 | 2.85 | 0.00 | - | 1 | 3 | 5.83% |
| IEF260116P00094000 | 2024-05-29 1:04PM EDT | 94.00 | 3.70 | 3.05 | 3.45 | 0.00 | - | 10 | 91 | 5.93% |
| IEF260116P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 4.00 | 3.70 | 4.15 | 0.00 | - | 1 | 1,129 | 6.13% |
| IEF260116P00097000 | 2024-03-18 3:59PM EDT | 97.00 | 4.82 | 5.55 | 5.95 | 0.00 | - | 10 | 20 | 7.17% |
| IEF260116P00098000 | 2024-05-03 2:23PM EDT | 98.00 | 5.90 | 5.50 | 5.85 | 0.00 | - | 25 | 45 | 5.00% |
| IEF260116P00099000 | 2023-12-27 4:36PM EDT | 99.00 | 4.28 | 5.15 | 5.55 | 0.00 | - | 1 | 0 | 0.00% |
| IEF260116P00100000 | 2024-05-02 3:00PM EDT | 100.00 | 8.00 | 5.00 | 10.00 | 0.00 | - | 10 | 20 | 11.64% |
| IEF260116P00101000 | 2023-10-26 10:30AM EDT | 101.00 | 11.66 | 8.70 | 9.10 | 0.00 | - | - | 1,000 | 7.37% |
| IEF260116P00110000 | 2024-04-30 3:35PM EDT | 110.00 | 18.99 | 15.50 | 20.50 | 0.00 | - | 2 | 0 | 18.59% |
| IEF260116P00115000 | 2024-04-30 3:35PM EDT | 115.00 | 24.01 | 20.50 | 25.50 | 0.00 | - | - | 0 | 21.03% |
| IEF260116P00120000 | 2024-01-12 4:11PM EDT | 120.00 | 23.78 | 23.00 | 28.00 | 0.00 | - | - | 0 | 14.92% |
| IEF260116P00125000 | 2023-12-22 11:20AM EDT | 125.00 | 28.79 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 16.59% |
| IEF260116P00140000 | 2024-05-23 10:09AM EDT | 140.00 | 47.20 | 46.00 | 47.90 | 0.00 | - | 1 | 1 | 20.42% |
© 2024 Yahoo. All rights reserved.