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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI250117C00110000 | 2024-01-23 4:36PM EDT | 110.00 | 8.80 | 7.30 | 8.10 | 0.00 | - | 2 | 2 | 15.69% |
| IEI250117C00113000 | 2024-04-18 11:08AM EDT | 113.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IEI250117C00114000 | 2024-04-18 9:53AM EDT | 114.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.03% |
| IEI250117C00115000 | 2024-04-15 9:31AM EDT | 115.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| IEI250117C00116000 | 2024-04-26 2:56PM EDT | 116.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IEI250117C00117000 | 2024-04-22 1:25PM EDT | 117.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| IEI250117C00118000 | 2024-04-19 3:00PM EDT | 118.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IEI250117C00119000 | 2024-04-15 9:31AM EDT | 119.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IEI250117C00120000 | 2024-04-30 12:52PM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| IEI250117C00123000 | 2024-04-12 1:44PM EDT | 123.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IEI250117C00124000 | 2024-04-08 11:00AM EDT | 124.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IEI250117C00135000 | 2023-12-04 1:48PM EDT | 135.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 0 | 14.01% |
| IEI250117C00138000 | 2023-12-21 12:28PM EDT | 138.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 12.09% |
| IEI250117C00139000 | 2023-12-21 12:31PM EDT | 139.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 133 | 131 | 12.45% |
| IEI250117C00140000 | 2023-12-21 12:57PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 31 | 12.82% |
| IEI250117C00142000 | 2023-12-05 4:38PM EDT | 142.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 10 | 13.53% |
| IEI250117C00144000 | 2023-12-19 12:27PM EDT | 144.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 6 | 13.38% |
| IEI250117C00145000 | 2023-12-26 11:09AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 13.67% |
| IEI250117C00150000 | 2023-12-14 11:15AM EDT | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 3 | 15.28% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI250117P00093000 | 2023-11-24 12:21PM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 12.26% |
| IEI250117P00094000 | 2023-11-28 4:47PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 11.72% |
| IEI250117P00095000 | 2023-11-28 4:46PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 11.18% |
| IEI250117P00096000 | 2023-11-28 1:13PM EDT | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 10.62% |
| IEI250117P00097000 | 2023-12-07 4:05PM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 10.06% |
| IEI250117P00098000 | 2024-01-25 2:38PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 9.52% |
| IEI250117P00099000 | 2024-01-25 2:38PM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 8.99% |
| IEI250117P00100000 | 2024-04-16 10:06AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IEI250117P00101000 | 2024-01-25 10:58AM EDT | 101.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 8.55% |
| IEI250117P00102000 | 2024-02-07 1:09PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 7.37% |
| IEI250117P00103000 | 2024-01-02 12:40PM EDT | 103.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 7.40% |
| IEI250117P00104000 | 2023-12-29 4:23PM EDT | 104.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 8 | 7.28% |
| IEI250117P00105000 | 2024-02-22 4:17PM EDT | 105.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 19 | 6.25% |
| IEI250117P00106000 | 2024-02-01 3:50PM EDT | 106.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 6.07% |
| IEI250117P00107000 | 2024-01-09 12:32PM EDT | 107.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 5.79% |
| IEI250117P00108000 | 2024-01-08 1:31PM EDT | 108.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | - | 2 | 5.42% |
| IEI250117P00110000 | 2024-02-20 1:49PM EDT | 110.00 | 0.47 | 0.30 | 0.45 | 0.00 | - | - | 1 | 4.69% |
| IEI250117P00112000 | 2024-04-25 9:30AM EDT | 112.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| IEI250117P00113000 | 2024-04-18 11:08AM EDT | 113.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| IEI250117P00114000 | 2024-04-11 9:43AM EDT | 114.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IEI250117P00115000 | 2024-05-01 9:51AM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEI250117P00117000 | 2024-04-03 11:01AM EDT | 117.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IEI250117P00118000 | 2024-02-29 12:55PM EDT | 118.00 | 2.95 | 2.45 | 2.85 | 0.00 | - | 2 | 0 | 0.00% |
| IEI250117P00120000 | 2024-02-29 12:53PM EDT | 120.00 | 4.45 | 2.00 | 6.50 | 0.00 | - | 2 | 0 | 5.93% |
| IEI250117P00122000 | 2023-11-28 2:33PM EDT | 122.00 | 7.50 | 4.50 | 5.10 | 0.00 | - | - | 0 | 0.00% |
| IEI250117P00125000 | 2024-02-29 12:52PM EDT | 125.00 | 9.44 | 7.00 | 11.30 | 0.00 | - | - | 0 | 7.62% |
| IEI250117P00140000 | 2023-11-28 2:46PM EDT | 140.00 | 25.44 | 20.50 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| IEI250117P00150000 | 2023-11-28 2:43PM EDT | 150.00 | 35.54 | 30.50 | 35.00 | 0.00 | - | - | 0 | 0.00% |
| IEI250117P00160000 | 2024-02-29 12:55PM EDT | 160.00 | 44.95 | 42.00 | 46.50 | 0.00 | - | - | 0 | 23.37% |
© 2024 Yahoo. All rights reserved.