iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:94.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628C00094000 | 2024-06-26 10:30AM EDT | 2024-06-28 | 0.21 | 0.21 | 0.28 | -0.34 | -61.82% | 2 | 73 | 8.11% |
| IEF240705C00094000 | 2024-06-24 10:42AM EDT | 2024-07-05 | 0.67 | 0.35 | 0.41 | 0.00 | - | 73 | 75 | 6.54% |
| IEF240712C00094000 | 2024-06-25 1:55PM EDT | 2024-07-12 | 0.83 | 0.55 | 0.64 | 0.00 | - | 22 | 241 | 7.86% |
| IEF240719C00094000 | 2024-06-25 12:56PM EDT | 2024-07-19 | 0.95 | 0.68 | 0.77 | -0.03 | -3.06% | 101 | 5,078 | 7.96% |
| IEF240726C00094000 | 2024-06-12 11:01AM EDT | 2024-07-26 | 1.20 | 0.82 | 0.91 | 0.00 | - | - | 0 | 8.29% |
| IEF240816C00094000 | 2024-06-17 11:08AM EDT | 2024-08-16 | 1.42 | 1.14 | 1.23 | 0.00 | - | 2 | 25 | 8.67% |
| IEF240920C00094000 | 2024-06-26 10:14AM EDT | 2024-09-20 | 1.71 | 1.62 | 1.75 | -0.27 | -13.64% | 9 | 12,086 | 9.53% |
| IEF241018C00094000 | 2024-06-21 12:28PM EDT | 2024-10-18 | 2.23 | 1.93 | 2.08 | 0.00 | - | 21 | 81 | 9.86% |
| IEF241115C00094000 | 2024-06-21 9:59AM EDT | 2024-11-15 | 2.62 | 2.29 | 2.47 | 0.00 | - | 75 | 155 | 10.50% |
| IEF241220C00094000 | 2024-06-04 3:19PM EDT | 2024-12-20 | 2.57 | 2.58 | 2.77 | 0.00 | - | 1 | 26 | 10.56% |
| IEF250117C00094000 | 2024-06-25 3:04PM EDT | 2025-01-17 | 3.25 | 2.84 | 3.00 | +0.38 | +13.24% | 1 | 64 | 10.63% |
| IEF260116C00094000 | 2024-06-05 11:48AM EDT | 2026-01-16 | 5.65 | 5.05 | 5.80 | 0.00 | - | 5 | 11 | 12.37% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628P00094000 | 2024-06-25 1:59PM EDT | 2024-06-28 | 0.16 | 0.15 | 0.22 | +0.09 | +128.57% | 7 | 26 | 6.54% |
| IEF240705P00094000 | 2024-06-24 12:45PM EDT | 2024-07-05 | 0.31 | 0.46 | 0.53 | -0.04 | -11.43% | 2 | 88 | 8.59% |
| IEF240719P00094000 | 2024-06-26 12:08PM EDT | 2024-07-19 | 0.68 | 0.62 | 0.69 | +0.18 | +36.00% | 1 | 94 | 7.20% |
| IEF240726P00094000 | 2024-06-13 1:42PM EDT | 2024-07-26 | 0.60 | 0.66 | 0.75 | 0.00 | - | 4 | 4 | 6.90% |
| IEF240816P00094000 | 2024-06-24 3:27PM EDT | 2024-08-16 | 0.78 | 0.91 | 1.01 | 0.00 | - | 5 | 17 | 7.17% |
| IEF240920P00094000 | 2024-06-17 1:06PM EDT | 2024-09-20 | 1.20 | 1.15 | 1.26 | 0.00 | - | 2 | 124 | 6.91% |
| IEF241018P00094000 | 2024-06-04 9:47AM EDT | 2024-10-18 | 1.54 | 1.35 | 1.45 | 0.00 | - | 2 | 2 | 6.91% |
| IEF241115P00094000 | 2024-06-20 9:38AM EDT | 2024-11-15 | 1.62 | 1.54 | 1.67 | 0.00 | - | - | 37 | 7.14% |
| IEF241220P00094000 | 2024-06-20 10:07AM EDT | 2024-12-20 | 1.80 | 1.73 | 1.88 | 0.00 | - | - | 35 | 7.20% |
| IEF250117P00094000 | 2024-06-25 10:02AM EDT | 2025-01-17 | 1.75 | 1.81 | 1.96 | -0.10 | -5.41% | 1 | 568 | 6.98% |
| IEF260116P00094000 | 2024-06-04 2:03PM EDT | 2026-01-16 | 2.88 | 2.62 | 3.10 | 0.00 | - | 140 | 231 | 6.64% |
© 2024 Yahoo. All rights reserved.