iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:92.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628C00092000 | 2024-06-06 12:14PM EDT | 2024-06-28 | 2.27 | 0.20 | 4.15 | 0.00 | - | 1 | 1 | 90.48% |
| IEF240719C00092000 | 2024-06-14 12:35PM EDT | 2024-07-19 | 2.95 | 2.17 | 2.28 | 0.00 | - | 10 | 5 | 10.11% |
| IEF240726C00092000 | 2024-06-14 12:19PM EDT | 2024-07-26 | 3.00 | 2.28 | 2.41 | 0.00 | - | 1 | 1 | 10.51% |
| IEF240816C00092000 | 2024-06-10 9:30AM EDT | 2024-08-16 | 1.83 | 2.51 | 2.62 | 0.00 | - | 1 | 22 | 9.95% |
| IEF240920C00092000 | 2024-06-21 11:58AM EDT | 2024-09-20 | 3.29 | 2.96 | 3.10 | 0.00 | - | 20 | 93 | 10.67% |
| IEF241018C00092000 | 2024-06-06 11:27AM EDT | 2024-10-18 | 3.47 | 3.20 | 3.40 | 0.00 | - | 4 | 87 | 10.83% |
| IEF241115C00092000 | 2024-06-21 9:50AM EDT | 2024-11-15 | 4.00 | 3.50 | 3.75 | 0.00 | - | 54 | 54 | 11.30% |
| IEF241220C00092000 | 2024-05-29 1:01PM EDT | 2024-12-20 | 2.50 | 3.80 | 4.10 | 0.00 | - | - | 5 | 11.54% |
| IEF250117C00092000 | 2024-06-21 2:54PM EDT | 2025-01-17 | 4.56 | 4.05 | 4.40 | 0.00 | - | 2 | 108 | 11.84% |
| IEF260116C00092000 | 2024-05-15 10:47AM EDT | 2026-01-16 | 6.65 | 6.85 | 7.65 | 0.00 | - | 2 | 7 | 14.23% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628P00092000 | 2024-06-04 10:08AM EDT | 2024-06-28 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 517 | 27.54% |
| IEF240705P00092000 | 2024-06-26 9:45AM EDT | 2024-07-05 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 17 | 1 | 9.62% |
| IEF240719P00092000 | 2024-06-25 10:27AM EDT | 2024-07-19 | 0.12 | 0.08 | 0.16 | +0.02 | +20.00% | 500 | 2,420 | 8.30% |
| IEF240816P00092000 | 2024-06-24 2:15PM EDT | 2024-08-16 | 0.26 | 0.28 | 0.34 | 0.00 | - | 4 | 7,318 | 7.52% |
| IEF240920P00092000 | 2024-06-26 11:49AM EDT | 2024-09-20 | 0.53 | 0.47 | 0.57 | +0.10 | +23.26% | 2 | 25,826 | 7.41% |
| IEF241018P00092000 | 2024-06-21 3:43PM EDT | 2024-10-18 | 0.62 | 0.62 | 0.74 | 0.00 | - | 2 | 8 | 7.40% |
| IEF241115P00092000 | 2024-05-09 11:25AM EDT | 2024-11-15 | 1.40 | 1.10 | 1.21 | 0.00 | - | 1 | 1,102 | 8.88% |
| IEF241220P00092000 | 2024-06-12 1:46PM EDT | 2024-12-20 | 0.92 | 1.01 | 1.13 | 0.00 | - | 8 | 18 | 7.62% |
| IEF250117P00092000 | 2024-05-10 11:38AM EDT | 2025-01-17 | 1.40 | 1.33 | 1.50 | 0.00 | - | 2 | 50 | 8.51% |
| IEF260116P00092000 | 2024-06-17 12:58PM EDT | 2026-01-16 | 2.00 | 1.90 | 2.37 | 0.00 | - | 2 | 5 | 7.08% |
© 2024 Yahoo. All rights reserved.