iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:93.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628C00093000 | 2024-06-26 10:14AM EDT | 2024-06-28 | 1.21 | 0.00 | 2.93 | -0.43 | -26.22% | 6 | 19 | 70.70% |
| IEF240705C00093000 | 2024-06-11 1:02PM EDT | 2024-07-05 | 0.75 | 1.03 | 1.15 | 0.00 | - | - | 2 | 7.89% |
| IEF240712C00093000 | 2024-05-31 11:09AM EDT | 2024-07-12 | 0.71 | 1.20 | 1.29 | 0.00 | - | 7 | 7 | 8.28% |
| IEF240719C00093000 | 2024-06-26 10:28AM EDT | 2024-07-19 | 1.35 | 1.34 | 1.43 | -0.37 | -21.51% | 25 | 46,930 | 8.67% |
| IEF240726C00093000 | 2024-06-24 3:42PM EDT | 2024-07-26 | 1.87 | 1.46 | 1.58 | 0.00 | - | 20 | 66 | 9.14% |
| IEF240816C00093000 | 2024-06-26 11:57AM EDT | 2024-08-16 | 1.83 | 1.75 | 1.85 | -0.23 | -11.17% | 1 | 301 | 9.11% |
| IEF240920C00093000 | 2024-06-26 10:37AM EDT | 2024-09-20 | 2.28 | 2.30 | 2.38 | -0.32 | -12.31% | 3 | 730 | 10.05% |
| IEF241018C00093000 | 2024-06-05 11:41AM EDT | 2024-10-18 | 2.78 | 2.52 | 2.69 | 0.00 | - | 100 | 885 | 10.25% |
| IEF241115C00093000 | 2024-06-21 9:50AM EDT | 2024-11-15 | 3.30 | 2.85 | 3.05 | 0.00 | - | 14 | 285 | 10.76% |
| IEF241220C00093000 | 2024-06-14 9:46AM EDT | 2024-12-20 | 3.85 | 3.15 | 3.40 | 0.00 | - | 3 | 565 | 11.00% |
| IEF250117C00093000 | 2024-06-20 2:50PM EDT | 2025-01-17 | 3.95 | 3.40 | 3.70 | 0.00 | - | 570 | 1,432 | 11.30% |
| IEF260116C00093000 | 2024-06-17 9:49AM EDT | 2026-01-16 | 6.40 | 5.65 | 6.40 | 0.00 | - | 1 | 16 | 12.61% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628P00093000 | 2024-06-21 10:44AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 16.80% |
| IEF240705P00093000 | 2024-06-17 9:39AM EDT | 2024-07-05 | 0.21 | 0.10 | 0.16 | 0.00 | - | 1 | 6 | 8.35% |
| IEF240712P00093000 | 2024-06-26 11:54AM EDT | 2024-07-12 | 0.24 | 0.20 | 0.28 | +0.01 | +4.35% | 1 | 500 | 8.28% |
| IEF240719P00093000 | 2024-06-26 12:23PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.29 | +0.07 | +33.33% | 632 | 5,838 | 7.11% |
| IEF240726P00093000 | 2024-06-21 3:58PM EDT | 2024-07-26 | 0.31 | 0.29 | 0.37 | 0.00 | - | 20 | 4 | 7.11% |
| IEF240802P00093000 | 2024-06-26 9:49AM EDT | 2024-08-02 | 0.44 | 0.44 | 0.50 | +0.07 | +18.92% | 1 | 11 | 7.63% |
| IEF240816P00093000 | 2024-06-25 9:46AM EDT | 2024-08-16 | 0.46 | 0.54 | 0.59 | 0.00 | - | 20 | 29 | 7.23% |
| IEF240920P00093000 | 2024-06-26 12:07PM EDT | 2024-09-20 | 0.81 | 0.78 | 0.85 | +0.04 | +5.19% | 1 | 220 | 7.11% |
| IEF241018P00093000 | 2024-06-06 9:48AM EDT | 2024-10-18 | 1.04 | 0.92 | 1.04 | 0.00 | - | 2 | 9 | 7.13% |
| IEF241115P00093000 | 2024-06-25 2:12PM EDT | 2024-11-15 | 1.06 | 1.15 | 1.26 | -0.01 | -0.93% | 2 | 25 | 7.36% |
| IEF241220P00093000 | 2024-06-26 12:08PM EDT | 2024-12-20 | 1.39 | 1.12 | 1.47 | -0.42 | -23.20% | 1 | 37 | 7.43% |
| IEF250117P00093000 | 2024-06-13 1:39PM EDT | 2025-01-17 | 1.22 | 1.40 | 1.54 | 0.00 | - | 11 | 543 | 7.16% |
| IEF260116P00093000 | 2024-06-17 9:54AM EDT | 2026-01-16 | 2.55 | 2.22 | 2.72 | 0.00 | - | 10 | 12 | 6.88% |
© 2024 Yahoo. All rights reserved.