iShares 3-7 Year Treasury Bond ETF (IEI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI241018C00113000 | 2024-04-18 12:25PM EDT | 113.00 | 2.94 | 3.20 | 3.70 | 0.00 | - | 1 | 0 | 8.85% |
| IEI241018C00115000 | 2024-06-05 11:12AM EDT | 115.00 | 2.20 | 1.80 | 2.20 | 0.00 | - | 1 | 1 | 7.61% |
| IEI241018C00116000 | 2024-06-24 10:00AM EDT | 116.00 | 1.60 | 1.30 | 1.60 | 0.00 | - | 1 | 503 | 7.17% |
| IEI241018C00117000 | 2024-04-18 12:25PM EDT | 117.00 | 1.04 | 0.95 | 1.20 | 0.00 | - | 1 | 1 | 7.19% |
| IEI241018C00118000 | 2024-05-15 3:44PM EDT | 118.00 | 0.88 | 0.80 | 1.00 | 0.00 | - | - | 125 | 7.74% |
| IEI241018C00119000 | 2024-06-20 10:41AM EDT | 119.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | - | 30 | 6.56% |
| IEI241018C00120000 | 2024-06-18 3:07PM EDT | 120.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 5 | 5 | 6.69% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI241018P00103000 | 2024-03-01 12:46PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 11.33% |
| IEI241018P00104000 | 2024-02-29 3:27PM EDT | 104.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 10.52% |
| IEI241018P00105000 | 2024-04-19 10:52AM EDT | 105.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 9.72% |
| IEI241018P00106000 | 2024-03-06 1:36PM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 8.94% |
| IEI241018P00107000 | 2024-03-28 11:27AM EDT | 107.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 8.84% |
| IEI241018P00108000 | 2024-05-03 10:05AM EDT | 108.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 7.33% |
| IEI241018P00109000 | 2024-05-06 12:17PM EDT | 109.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 7.11% |
| IEI241018P00110000 | 2024-06-20 3:31PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 6.23% |
| IEI241018P00111000 | 2024-06-17 10:41AM EDT | 111.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | - | 2 | 5.35% |
| IEI241018P00112000 | 2024-06-18 3:13PM EDT | 112.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 1 | 4.81% |
| IEI241018P00113000 | 2024-05-22 10:02AM EDT | 113.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 4.11% |
| IEI241018P00114000 | 2024-06-12 11:11AM EDT | 114.00 | 0.32 | 0.30 | 0.45 | 0.00 | - | 40 | 20 | 3.96% |
| IEI241018P00115000 | 2024-06-24 11:28AM EDT | 115.00 | 0.63 | 0.60 | 0.80 | 0.00 | - | 10 | 30 | 3.92% |
© 2024 Yahoo. All rights reserved.