iShares 3-7 Year Treasury Bond ETF (IEI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI240719C00113000 | 2024-04-19 1:58PM EDT | 113.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEI240719C00114000 | 2024-04-15 12:44PM EDT | 114.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| IEI240719C00115000 | 2024-05-01 2:46PM EDT | 115.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| IEI240719C00116000 | 2024-03-13 12:59PM EDT | 116.00 | 1.79 | 0.70 | 0.90 | 0.00 | - | 5 | 73 | 8.18% |
| IEI240719C00117000 | 2024-05-01 2:46PM EDT | 117.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| IEI240719C00118000 | 2024-04-23 9:36AM EDT | 118.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IEI240719C00119000 | 2024-04-22 10:56AM EDT | 119.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IEI240719C00120000 | 2024-03-15 9:30AM EDT | 120.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 115 | 8.47% |
| IEI240719C00121000 | 2024-05-01 9:56AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| IEI240719C00123000 | 2024-03-06 12:17PM EDT | 123.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| IEI240719C00124000 | 2024-03-01 2:10PM EDT | 124.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 70 | 10.60% |
| IEI240719C00125000 | 2023-12-18 11:22AM EDT | 125.00 | 0.57 | 0.15 | 0.35 | 0.00 | - | - | 12 | 14.99% |
| IEI240719C00135000 | 2023-12-21 1:17PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 17 | 18.65% |
| IEI240719C00140000 | 2023-12-21 1:08PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 21.92% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI240719P00100000 | 2023-11-22 2:44PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 15.43% |
| IEI240719P00101000 | 2023-11-20 11:43AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 14.45% |
| IEI240719P00102000 | 2023-12-01 2:07PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 13.43% |
| IEI240719P00103000 | 2023-12-05 1:12PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 12.45% |
| IEI240719P00104000 | 2023-11-28 1:09PM EDT | 104.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 16.82% |
| IEI240719P00105000 | 2023-12-04 2:49PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IEI240719P00106000 | 2023-12-05 12:28PM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 9.50% |
| IEI240719P00107000 | 2023-12-21 4:49PM EDT | 107.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 9.28% |
| IEI240719P00108000 | 2024-01-22 4:48PM EDT | 108.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 4 | 7.47% |
| IEI240719P00109000 | 2024-04-11 11:31AM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IEI240719P00110000 | 2024-01-09 12:33PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 6.01% |
| IEI240719P00111000 | 2024-04-02 9:44AM EDT | 111.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 7 | 5.30% |
| IEI240719P00112000 | 2024-05-01 11:33AM EDT | 112.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 0.78% |
| IEI240719P00113000 | 2024-05-02 11:37AM EDT | 113.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.39% |
| IEI240719P00114000 | 2024-04-30 2:52PM EDT | 114.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IEI240719P00115000 | 2024-04-16 12:39PM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IEI240719P00116000 | 2024-03-01 4:37PM EDT | 116.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 1 | 11 | 0.00% |
| IEI240719P00117000 | 2024-04-01 11:33AM EDT | 117.00 | 2.05 | 2.45 | 4.90 | 0.00 | - | 1 | 5 | 14.77% |
© 2024 Yahoo. All rights reserved.