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:96.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628C00096000 | 2024-06-21 10:44AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 27 | 26.86% |
| IEF240705C00096000 | 2024-06-24 3:53PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.21 | 0.00 | - | 3 | 20 | 13.77% |
| IEF240712C00096000 | 2024-06-24 10:22AM EDT | 2024-07-12 | 0.15 | 0.06 | 0.21 | 0.00 | - | 1 | 13 | 10.55% |
| IEF240719C00096000 | 2024-06-25 3:29PM EDT | 2024-07-19 | 0.22 | 0.12 | 0.16 | +0.02 | +10.00% | 179 | 1,440 | 8.06% |
| IEF240802C00096000 | 2024-06-21 11:06AM EDT | 2024-08-02 | 0.40 | 0.26 | 0.33 | 0.00 | - | 12 | 13 | 8.45% |
| IEF240816C00096000 | 2024-06-24 1:32PM EDT | 2024-08-16 | 0.51 | 0.40 | 0.45 | 0.00 | - | 20 | 37 | 8.31% |
| IEF240920C00096000 | 2024-06-25 10:09AM EDT | 2024-09-20 | 0.97 | 0.79 | 0.90 | 0.00 | - | 6 | 73 | 9.27% |
| IEF241018C00096000 | 2024-06-24 3:59PM EDT | 2024-10-18 | 1.28 | 1.06 | 1.18 | 0.00 | - | 2 | 548 | 9.50% |
| IEF241115C00096000 | 2024-06-13 3:29PM EDT | 2024-11-15 | 1.63 | 1.37 | 1.50 | 0.00 | - | 8 | 205 | 9.96% |
| IEF241220C00096000 | 2024-06-24 3:34PM EDT | 2024-12-20 | 1.87 | 1.64 | 1.83 | 0.00 | - | 1 | 56 | 10.23% |
| IEF250117C00096000 | 2024-06-26 10:18AM EDT | 2025-01-17 | 1.90 | 1.89 | 2.03 | -0.15 | -7.32% | 100 | 92 | 10.24% |
| IEF260116C00096000 | 2024-05-29 11:22AM EDT | 2026-01-16 | 3.25 | 4.00 | 4.70 | 0.00 | - | 1 | 12 | 11.90% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628P00096000 | 2024-06-14 11:24AM EDT | 2024-06-28 | 1.45 | 0.11 | 4.05 | 0.00 | - | 1 | 1 | 85.84% |
| IEF240712P00096000 | 2024-06-21 9:44AM EDT | 2024-07-12 | 1.76 | 1.65 | 2.47 | 0.00 | - | 1 | 1 | 14.99% |
| IEF240719P00096000 | 2024-06-25 9:36AM EDT | 2024-07-19 | 1.79 | 1.63 | 2.39 | -0.03 | -1.65% | 4 | 6 | 11.60% |
| IEF240816P00096000 | 2024-06-25 9:31AM EDT | 2024-08-16 | 2.04 | 2.26 | 2.37 | 0.00 | - | 1 | 1 | 7.70% |
| IEF241115P00096000 | 2024-06-21 9:33AM EDT | 2024-11-15 | 2.51 | 2.65 | 2.82 | 0.00 | - | 8 | 10 | 6.91% |
| IEF241220P00096000 | 2024-06-21 9:40AM EDT | 2024-12-20 | 2.67 | 2.80 | 2.98 | 0.00 | - | 6 | 6 | 6.87% |
| IEF250117P00096000 | 2024-06-14 9:57AM EDT | 2025-01-17 | 2.63 | 2.85 | 3.05 | 0.00 | - | 1 | 23 | 6.65% |
© 2024 Yahoo. All rights reserved.