iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
Cboe US - Cboe US 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240517C00090000 | 2024-04-04 3:33PM EDT | 90.00 | 21.22 | 12.50 | 14.40 | 0.00 | - | 20 | 10 | 69.87% |
| IEO240517C00095000 | 2024-04-03 12:29PM EDT | 95.00 | 16.25 | 7.20 | 9.00 | 0.00 | - | 1 | 1 | 41.60% |
| IEO240517C00097000 | 2024-04-02 3:40PM EDT | 97.00 | 12.90 | 5.50 | 7.20 | 0.00 | - | - | 4 | 38.50% |
| IEO240517C00099000 | 2024-04-19 1:18PM EDT | 99.00 | 8.50 | 4.00 | 5.70 | 0.00 | - | 16 | 30 | 38.82% |
| IEO240517C00100000 | 2024-05-03 1:28PM EDT | 100.00 | 3.82 | 3.10 | 4.60 | +0.32 | +9.14% | 4 | 16 | 32.72% |
| IEO240517C00101000 | 2024-05-01 1:53PM EDT | 101.00 | 2.30 | 2.85 | 3.50 | +2.30 | - | - | 1 | 26.59% |
| IEO240517C00102000 | 2024-04-19 12:01PM EDT | 102.00 | 5.84 | 2.25 | 3.60 | 0.00 | - | 7 | 9 | 36.40% |
| IEO240517C00103000 | 2024-05-01 1:39PM EDT | 103.00 | 1.65 | 1.70 | 2.00 | 0.00 | - | 1 | 42 | 22.73% |
| IEO240517C00104000 | 2024-05-02 3:09PM EDT | 104.00 | 1.45 | 1.20 | 1.45 | 0.00 | - | 2 | 16 | 21.90% |
| IEO240517C00105000 | 2024-05-02 3:57PM EDT | 105.00 | 1.04 | 0.85 | 1.05 | 0.00 | - | 4 | 38 | 21.85% |
| IEO240517C00106000 | 2024-05-03 10:41AM EDT | 106.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 1 | 4 | 22.00% |
| IEO240517C00107000 | 2024-05-03 10:50AM EDT | 107.00 | 0.42 | 0.35 | 0.55 | -0.24 | -36.36% | 3 | 44 | 22.63% |
| IEO240517C00108000 | 2024-05-03 12:58PM EDT | 108.00 | 0.30 | 0.10 | 0.85 | 0.00 | - | 1 | 13 | 31.30% |
| IEO240517C00109000 | 2024-05-03 2:33PM EDT | 109.00 | 0.22 | 0.15 | 0.35 | -0.18 | -45.00% | 2 | 34 | 25.24% |
| IEO240517C00110000 | 2024-05-03 12:14PM EDT | 110.00 | 0.20 | 0.05 | 0.45 | +0.02 | +11.11% | 1 | 165 | 30.52% |
| IEO240517C00111000 | 2024-05-03 12:26PM EDT | 111.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 138 | 26.76% |
| IEO240517C00115000 | 2024-04-30 3:37PM EDT | 115.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 41 | 158 | 39.99% |
| IEO240517C00120000 | 2024-04-30 3:48PM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 15 | 70 | 41.60% |
| IEO240517C00125000 | 2024-04-12 3:29PM EDT | 125.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 16 | 36 | 45.90% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240517P00092000 | 2024-03-18 10:21AM EDT | 92.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 50.83% |
| IEO240517P00095000 | 2024-04-05 1:00PM EDT | 95.00 | 0.18 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 62.40% |
| IEO240517P00096000 | 2024-03-22 1:39PM EDT | 96.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 5 | 5 | 40.23% |
| IEO240517P00097000 | 2024-05-01 1:14PM EDT | 97.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 10 | 31 | 25.39% |
| IEO240517P00098000 | 2024-04-05 3:52PM EDT | 98.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 30 | 31 | 30.71% |
| IEO240517P00100000 | 2024-05-01 10:54AM EDT | 100.00 | 0.85 | 0.35 | 0.50 | 0.00 | - | 5 | 5 | 22.12% |
| IEO240517P00101000 | 2024-05-02 1:13PM EDT | 101.00 | 0.80 | 0.05 | 0.70 | +0.80 | - | - | 2 | 21.34% |
| IEO240517P00102000 | 2024-05-01 2:34PM EDT | 102.00 | 1.50 | 0.85 | 1.00 | 0.00 | - | 29 | 9 | 21.00% |
| IEO240517P00103000 | 2024-05-02 9:41AM EDT | 103.00 | 1.30 | 0.70 | 1.35 | 0.00 | - | 20 | 81 | 20.14% |
| IEO240517P00104000 | 2024-05-02 11:41AM EDT | 104.00 | 2.05 | 1.55 | 2.00 | 0.00 | - | 1 | 16 | 21.92% |
| IEO240517P00105000 | 2024-05-01 11:01AM EDT | 105.00 | 3.24 | 1.90 | 2.95 | 0.00 | - | 20 | 72 | 26.56% |
| IEO240517P00106000 | 2024-04-30 2:04PM EDT | 106.00 | 1.93 | 2.30 | 3.90 | 0.00 | - | 1 | 111 | 30.62% |
| IEO240517P00107000 | 2024-05-01 10:01AM EDT | 107.00 | 4.00 | 3.30 | 4.80 | 0.00 | - | 15 | 25 | 33.55% |
| IEO240517P00108000 | 2024-05-01 12:26PM EDT | 108.00 | 6.00 | 3.50 | 5.70 | 0.00 | - | 1 | 30 | 36.06% |
| IEO240517P00109000 | 2024-04-25 1:39PM EDT | 109.00 | 2.20 | 4.80 | 6.70 | 0.00 | - | 2 | 2 | 39.84% |
| IEO240517P00110000 | 2024-04-30 2:04PM EDT | 110.00 | 4.78 | 5.80 | 7.50 | 0.00 | - | 1 | 136 | 40.09% |
| IEO240517P00111000 | 2024-04-19 10:03AM EDT | 111.00 | 5.10 | 6.80 | 8.40 | 0.00 | - | 1 | 7 | 41.63% |
| IEO240517P00115000 | 2024-04-22 1:52PM EDT | 115.00 | 7.20 | 10.90 | 12.60 | 0.00 | - | 20 | 21 | 57.86% |
| IEO240517P00125000 | 2024-04-04 2:15PM EDT | 125.00 | 13.90 | 20.80 | 22.60 | 0.00 | - | 10 | 0 | 54.49% |
© 2024 Yahoo. All rights reserved.