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:95.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628C00095000 | 2024-06-25 11:07AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 252 | 9.86% |
| IEF240705C00095000 | 2024-06-25 11:37AM EDT | 2024-07-05 | 0.18 | 0.08 | 0.12 | -0.20 | -52.63% | 15 | 43 | 7.28% |
| IEF240712C00095000 | 2024-06-21 1:27PM EDT | 2024-07-12 | 0.38 | 0.21 | 0.28 | 0.00 | - | 1 | 16 | 8.13% |
| IEF240719C00095000 | 2024-06-26 12:18PM EDT | 2024-07-19 | 0.34 | 0.30 | 0.34 | -0.14 | -29.17% | 17 | 8,444 | 7.57% |
| IEF240726C00095000 | 2024-06-24 10:28AM EDT | 2024-07-26 | 0.61 | 0.40 | 0.48 | 0.00 | - | 100 | 127 | 8.11% |
| IEF240802C00095000 | 2024-06-24 9:50AM EDT | 2024-08-02 | 0.72 | 0.52 | 0.60 | 0.00 | - | 4 | 5 | 8.40% |
| IEF240816C00095000 | 2024-06-25 2:12PM EDT | 2024-08-16 | 0.89 | 0.69 | 0.76 | 0.00 | - | 1 | 526 | 8.37% |
| IEF240920C00095000 | 2024-06-25 10:19AM EDT | 2024-09-20 | 1.40 | 1.15 | 1.26 | 0.00 | - | 3 | 1,886 | 9.29% |
| IEF241018C00095000 | 2024-06-26 10:51AM EDT | 2024-10-18 | 1.44 | 1.49 | 1.55 | -0.40 | -21.74% | 1 | 6,246 | 9.49% |
| IEF241115C00095000 | 2024-06-21 10:34AM EDT | 2024-11-15 | 2.00 | 1.78 | 1.93 | 0.00 | - | 13 | 22 | 10.14% |
| IEF241220C00095000 | 2024-06-20 1:48PM EDT | 2024-12-20 | 2.45 | 2.07 | 2.24 | 0.00 | - | 1 | 131 | 10.28% |
| IEF250117C00095000 | 2024-06-21 11:05AM EDT | 2025-01-17 | 2.60 | 2.35 | 2.48 | 0.00 | - | 35 | 2,304 | 10.41% |
| IEF260116C00095000 | 2024-06-21 10:24AM EDT | 2026-01-16 | 5.45 | 4.50 | 5.25 | 0.00 | - | 10 | 733 | 12.17% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240705P00095000 | 2024-06-13 3:32PM EDT | 2024-07-05 | 1.20 | 1.20 | 1.30 | +0.22 | +22.45% | 2 | 3 | 11.08% |
| IEF240719P00095000 | 2024-06-24 2:34PM EDT | 2024-07-19 | 1.08 | 1.27 | 1.38 | 0.00 | - | 2 | 444 | 8.11% |
| IEF240816P00095000 | 2024-06-11 10:40AM EDT | 2024-08-16 | 2.36 | 1.50 | 1.61 | 0.00 | - | - | 3,700 | 7.30% |
| IEF240920P00095000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 3.70 | 2.56 | 2.69 | 0.00 | - | 33 | 40 | 11.72% |
| IEF241018P00095000 | 2024-06-20 9:38AM EDT | 2024-10-18 | 1.91 | 1.85 | 1.99 | 0.00 | - | 12 | 70 | 6.80% |
| IEF241115P00095000 | 2024-06-21 9:37AM EDT | 2024-11-15 | 1.93 | 2.04 | 2.18 | 0.00 | - | 51 | 179 | 6.93% |
| IEF241220P00095000 | 2024-06-20 9:38AM EDT | 2024-12-20 | 2.30 | 2.22 | 2.99 | 0.00 | - | 10 | 32 | 9.36% |
| IEF250117P00095000 | 2024-06-12 10:02AM EDT | 2025-01-17 | 2.20 | 2.30 | 2.44 | 0.00 | - | 10 | 72 | 6.73% |
| IEF260116P00095000 | 2024-04-10 9:45AM EDT | 2026-01-16 | 4.00 | 3.70 | 4.15 | 0.00 | - | 1 | 1,129 | 7.73% |
© 2024 Yahoo. All rights reserved.