iShares 3-7 Year Treasury Bond ETF (IEI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI260116C00109000 | 2023-11-07 10:30AM EDT | 109.00 | 12.10 | 10.50 | 12.10 | 0.00 | - | - | 3 | 15.52% |
| IEI260116C00110000 | 2024-02-13 10:30AM EDT | 110.00 | 9.70 | 9.40 | 11.20 | 0.00 | - | 2 | 2 | 14.91% |
| IEI260116C00111000 | 2023-11-09 10:30AM EDT | 111.00 | 10.30 | 9.10 | 10.40 | 0.00 | - | - | 4 | 14.45% |
| IEI260116C00112000 | 2024-04-04 11:51AM EDT | 112.00 | 8.30 | 7.20 | 8.50 | 0.00 | - | 1 | 402 | 12.08% |
| IEI260116C00113000 | 2024-02-14 10:30AM EDT | 113.00 | 7.40 | 7.70 | 8.70 | 0.00 | - | 2 | 5 | 13.29% |
| IEI260116C00114000 | 2024-02-14 10:30AM EDT | 114.00 | 6.80 | 6.60 | 8.00 | 0.00 | - | 2 | 2 | 12.94% |
| IEI260116C00115000 | 2024-04-08 10:11AM EDT | 115.00 | 6.20 | 5.50 | 6.50 | 0.00 | - | 1 | 1 | 11.20% |
| IEI260116C00117000 | 2024-04-01 10:53AM EDT | 117.00 | 5.40 | 3.80 | 4.90 | 0.00 | - | - | 1 | 9.99% |
| IEI260116C00118000 | 2024-02-09 10:30AM EDT | 118.00 | 4.60 | 4.60 | 6.10 | 0.00 | - | 1 | 2 | 12.69% |
| IEI260116C00119000 | 2024-01-02 10:30AM EDT | 119.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| IEI260116C00120000 | 2024-05-06 3:22PM EDT | 120.00 | 3.40 | 2.85 | 3.80 | 0.00 | - | 2 | 3 | 10.03% |
| IEI260116C00130000 | 2024-04-17 1:05PM EDT | 130.00 | 0.87 | 0.55 | 1.10 | 0.00 | - | - | 50 | 9.18% |
| IEI260116C00145000 | 2023-12-19 12:49PM EDT | 145.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | - | 113 | 10.76% |
| IEI260116C00150000 | 2024-02-20 1:52PM EDT | 150.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 297 | 10.82% |
| IEI260116C00155000 | 2023-12-19 12:51PM EDT | 155.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 11.35% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI260116P00085000 | 2024-01-24 1:28PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 11.08% |
| IEI260116P00090000 | 2023-11-28 1:16PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 9.85% |
| IEI260116P00091000 | 2023-11-28 1:15PM EDT | 91.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 9.47% |
| IEI260116P00092000 | 2023-11-29 1:11PM EDT | 92.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 9.08% |
| IEI260116P00093000 | 2023-11-29 10:51AM EDT | 93.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 9.18% |
| IEI260116P00094000 | 2023-12-22 1:24PM EDT | 94.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 8.79% |
| IEI260116P00096000 | 2023-12-27 11:49AM EDT | 96.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | - | 2 | 8.37% |
| IEI260116P00097000 | 2023-12-29 2:38PM EDT | 97.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 7.97% |
| IEI260116P00098000 | 2024-01-08 1:27PM EDT | 98.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 3 | 7.57% |
| IEI260116P00099000 | 2024-01-09 1:15PM EDT | 99.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | - | 2 | 7.18% |
| IEI260116P00102000 | 2024-02-13 12:37PM EDT | 102.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | - | 3 | 6.71% |
| IEI260116P00103000 | 2024-01-12 2:30PM EDT | 103.00 | 0.05 | 0.15 | 0.35 | 0.00 | - | - | 2 | 6.07% |
| IEI260116P00104000 | 2024-01-12 2:30PM EDT | 104.00 | 0.05 | 0.20 | 0.40 | 0.00 | - | - | 2 | 5.86% |
| IEI260116P00115000 | 2023-12-26 11:18AM EDT | 115.00 | 1.70 | 1.70 | 2.10 | 0.00 | - | 1 | 4 | 3.20% |
| IEI260116P00117000 | 2024-05-02 10:02AM EDT | 117.00 | 3.50 | 2.70 | 3.30 | 0.00 | - | - | 3 | 3.13% |
| IEI260116P00120000 | 2024-04-03 11:11AM EDT | 120.00 | 5.20 | 3.00 | 8.00 | 0.00 | - | 22 | 22 | 7.96% |
| IEI260116P00121000 | 2024-04-01 11:17AM EDT | 121.00 | 6.00 | 5.00 | 10.00 | 0.00 | - | 20 | 20 | 10.32% |
| IEI260116P00122000 | 2023-11-28 2:35PM EDT | 122.00 | 7.68 | 4.40 | 5.50 | 0.00 | - | - | 0 | 0.00% |
| IEI260116P00140000 | 2023-11-28 2:35PM EDT | 140.00 | 25.65 | 20.50 | 25.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.