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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI240920C00090000 | 2024-01-17 12:27PM EDT | 90.00 | 27.10 | 24.80 | 27.60 | 0.00 | - | 49 | 0 | 45.41% |
| IEI240920C00110000 | 2024-01-03 3:32PM EDT | 110.00 | 8.97 | 7.30 | 10.30 | 0.00 | - | 1 | 1 | 29.91% |
| IEI240920C00111000 | 2024-05-23 11:06AM EDT | 111.00 | 4.38 | 4.70 | 6.50 | 0.00 | - | 30 | 15 | 15.11% |
| IEI240920C00112000 | 2024-04-16 1:40PM EDT | 112.00 | 3.44 | 3.80 | 4.30 | 0.00 | - | - | 2 | 7.25% |
| IEI240920C00113000 | 2024-06-06 3:18PM EDT | 113.00 | 3.79 | 2.90 | 5.10 | 0.00 | - | 30 | 70 | 14.70% |
| IEI240920C00114000 | 2023-11-10 2:47PM EDT | 114.00 | 3.82 | 4.30 | 4.90 | 0.00 | - | - | 1 | 16.38% |
| IEI240920C00115000 | 2024-04-19 12:28PM EDT | 115.00 | 1.51 | 1.55 | 1.90 | 0.00 | - | 1 | 4 | 5.96% |
| IEI240920C00116000 | 2024-06-14 10:47AM EDT | 116.00 | 1.65 | 1.45 | 1.75 | +0.71 | +75.53% | 80 | 17 | 7.56% |
| IEI240920C00117000 | 2024-04-22 11:23AM EDT | 117.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IEI240920C00118000 | 2024-06-05 11:45AM EDT | 118.00 | 0.65 | 0.60 | 0.80 | +0.10 | +18.18% | 5 | 12 | 6.82% |
| IEI240920C00119000 | 2024-05-21 11:04AM EDT | 119.00 | 0.27 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 6.87% |
| IEI240920C00120000 | 2024-06-14 3:51PM EDT | 120.00 | 0.25 | 0.05 | 0.20 | -0.04 | -13.79% | 1 | 10 | 5.69% |
| IEI240920C00122000 | 2024-03-04 1:58PM EDT | 122.00 | 0.52 | 0.20 | 0.25 | 0.00 | - | 5 | 5 | 7.97% |
| IEI240920C00125000 | 2024-03-15 9:30AM EDT | 125.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 100 | 9.40% |
| IEI240920C00140000 | 2023-12-21 12:25PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 18.16% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI240920P00095000 | 2023-11-03 2:09PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 19.53% |
| IEI240920P00096000 | 2023-11-06 1:11PM EDT | 96.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 18.65% |
| IEI240920P00097000 | 2023-11-17 3:45PM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 17.77% |
| IEI240920P00098000 | 2023-11-20 2:41PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 16.90% |
| IEI240920P00099000 | 2023-11-28 1:10PM EDT | 99.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 24.96% |
| IEI240920P00100000 | 2023-12-05 11:29AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 15.19% |
| IEI240920P00101000 | 2023-12-07 4:45PM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 14.31% |
| IEI240920P00102000 | 2023-12-05 11:29AM EDT | 102.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 13.43% |
| IEI240920P00103000 | 2023-12-01 1:38PM EDT | 103.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 12.60% |
| IEI240920P00104000 | 2023-12-07 12:46PM EDT | 104.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 12.67% |
| IEI240920P00105000 | 2024-04-16 10:07AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 10.84% |
| IEI240920P00106000 | 2023-12-29 2:42PM EDT | 106.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 10 | 10.84% |
| IEI240920P00107000 | 2023-12-20 12:34PM EDT | 107.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 9.91% |
| IEI240920P00108000 | 2024-03-12 12:19PM EDT | 108.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 13 | 10.18% |
| IEI240920P00109000 | 2024-03-22 12:15PM EDT | 109.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 9.64% |
| IEI240920P00110000 | 2024-04-16 1:40PM EDT | 110.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | 4 | 6 | 7.13% |
| IEI240920P00111000 | 2024-05-03 10:52AM EDT | 111.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 6.18% |
| IEI240920P00112000 | 2024-05-28 3:59PM EDT | 112.00 | 0.05 | 0.00 | 0.15 | -0.23 | -82.14% | 2 | 4,010 | 5.18% |
| IEI240920P00113000 | 2024-04-19 3:40PM EDT | 113.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,300 | 1,350 | 1.56% |
| IEI240920P00114000 | 2024-06-07 1:59PM EDT | 114.00 | 0.54 | 0.20 | 0.30 | 0.00 | - | 1,300 | 1,303 | 4.04% |
| IEI240920P00115000 | 2024-05-08 3:56PM EDT | 115.00 | 1.23 | 0.85 | 1.05 | 0.00 | - | 1 | 1 | 6.06% |
| IEI240920P00116000 | 2024-04-03 11:04AM EDT | 116.00 | 1.60 | 1.85 | 2.10 | 0.00 | - | 3 | 5 | 8.50% |
| IEI240920P00117000 | 2024-05-07 2:18PM EDT | 117.00 | 2.50 | 0.10 | 3.90 | 0.00 | - | 40 | 40 | 13.74% |
© 2024 Yahoo. All rights reserved.