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:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI240517C00102000 | 2024-04-15 10:09AM EDT | 102.00 | 11.83 | 12.30 | 13.20 | 0.00 | - | - | 2 | 61.43% |
| IEI240517C00110000 | 2024-04-29 3:58PM EDT | 110.00 | 3.80 | 4.30 | 5.20 | 0.00 | - | 10 | 0 | 38.92% |
| IEI240517C00113000 | 2024-05-02 2:30PM EDT | 113.00 | 1.32 | 0.00 | 1.65 | 0.00 | - | 25 | 102 | 12.45% |
| IEI240517C00114000 | 2024-05-03 2:15PM EDT | 114.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 10 | 399 | 8.64% |
| IEI240517C00115000 | 2024-05-06 1:02PM EDT | 115.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 8 | 456 | 7.96% |
| IEI240517C00116000 | 2024-05-10 12:48PM EDT | 116.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 313 | 9.23% |
| IEI240517C00117000 | 2024-04-16 3:07PM EDT | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 201 | 96 | 12.89% |
| IEI240517C00118000 | 2024-03-18 10:13AM EDT | 118.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 16.31% |
| IEI240517C00119000 | 2024-04-11 11:32AM EDT | 119.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 19.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI240517P00112000 | 2024-04-18 1:55PM EDT | 112.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 1 | 12.21% |
| IEI240517P00113000 | 2024-05-06 11:44AM EDT | 113.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 557 | 8.30% |
| IEI240517P00114000 | 2024-05-02 11:00AM EDT | 114.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 200 | 133 | 6.50% |
| IEI240517P00115000 | 2024-05-10 9:58AM EDT | 115.00 | 0.60 | 0.60 | 0.80 | -0.04 | -6.25% | 10 | 10 | 6.50% |
| IEI240517P00116000 | 2024-03-19 3:28PM EDT | 116.00 | 1.13 | 1.45 | 3.60 | 0.00 | - | 2 | 0 | 42.55% |
| IEI240517P00121000 | 2024-03-19 3:28PM EDT | 121.00 | 5.82 | 6.40 | 7.70 | 0.00 | - | 2 | 0 | 52.44% |
© 2024 Yahoo. All rights reserved.