iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240920C00060000 | 2024-05-06 3:52PM EDT | 60.00 | 45.00 | 37.10 | 40.30 | 0.00 | - | 1 | 1 | 84.94% |
| IEO240920C00075000 | 2024-01-24 11:34AM EDT | 75.00 | 17.02 | 20.40 | 22.40 | 0.00 | - | - | 4 | 40.72% |
| IEO240920C00078000 | 2024-03-04 11:26AM EDT | 78.00 | 20.80 | 33.20 | 35.20 | 0.00 | - | 10 | 10 | 137.07% |
| IEO240920C00080000 | 2024-04-09 2:41PM EDT | 80.00 | 32.10 | 23.70 | 27.40 | 0.00 | - | 1 | 2 | 89.84% |
| IEO240920C00085000 | 2024-01-19 3:30PM EDT | 85.00 | 9.03 | 12.60 | 14.00 | 0.00 | - | 2 | 2 | 36.91% |
| IEO240920C00090000 | 2024-06-14 3:29PM EDT | 90.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240920C00092000 | 2024-03-05 10:30AM EDT | 92.00 | 9.50 | 20.80 | 22.30 | 0.00 | - | - | 1 | 101.09% |
| IEO240920C00093000 | 2024-02-08 1:20PM EDT | 93.00 | 7.25 | 9.00 | 10.90 | 0.00 | - | - | 5 | 47.05% |
| IEO240920C00094000 | 2024-03-01 10:30AM EDT | 94.00 | 8.45 | 15.00 | 16.80 | 0.00 | - | 3 | 3 | 75.75% |
| IEO240920C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240920C00097000 | 2024-01-19 1:42PM EDT | 97.00 | 3.52 | 5.30 | 6.80 | 0.00 | - | 2 | 2 | 35.89% |
| IEO240920C00098000 | 2024-04-11 10:44AM EDT | 98.00 | 15.70 | 7.70 | 10.10 | 0.00 | - | 1 | 2 | 54.86% |
| IEO240920C00099000 | 2024-06-11 12:41PM EDT | 99.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IEO240920C00100000 | 2024-06-14 10:01AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IEO240920C00101000 | 2024-06-10 11:40AM EDT | 101.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IEO240920C00105000 | 2024-06-13 12:27PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IEO240920C00110000 | 2024-06-11 11:51AM EDT | 110.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IEO240920C00115000 | 2024-06-06 10:30AM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IEO240920C00120000 | 2024-06-13 12:44PM EDT | 120.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IEO240920C00125000 | 2024-05-15 3:19PM EDT | 125.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 60 | 214 | 36.23% |
| IEO240920C00130000 | 2024-05-14 12:53PM EDT | 130.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 35.86% |
| IEO240920C00135000 | 2024-05-09 1:36PM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 35 | 22 | 32.42% |
| IEO240920C00140000 | 2024-05-20 10:29AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IEO240920C00150000 | 2024-05-10 1:51PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 60 | 53.61% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240920P00065000 | 2024-05-28 12:54PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IEO240920P00070000 | 2024-01-26 11:45AM EDT | 70.00 | 0.89 | 0.10 | 1.75 | 0.00 | - | 1 | 1 | 58.06% |
| IEO240920P00077000 | 2024-01-19 1:42PM EDT | 77.00 | 2.73 | 0.50 | 2.45 | 0.00 | - | 4 | 4 | 51.22% |
| IEO240920P00080000 | 2024-05-14 12:53PM EDT | 80.00 | 0.27 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 32.35% |
| IEO240920P00085000 | 2024-06-10 9:30AM EDT | 85.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IEO240920P00087000 | 2024-03-01 12:45PM EDT | 87.00 | 2.70 | 0.05 | 1.65 | 0.00 | - | 1 | 0 | 26.76% |
| IEO240920P00089000 | 2024-04-05 11:05AM EDT | 89.00 | 0.95 | 0.25 | 1.50 | 0.00 | - | 1 | 1 | 22.21% |
| IEO240920P00090000 | 2024-06-05 10:10AM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IEO240920P00091000 | 2024-03-12 3:40PM EDT | 91.00 | 3.10 | 0.85 | 1.45 | 0.00 | - | 1 | 0 | 18.34% |
| IEO240920P00093000 | 2024-04-30 12:32PM EDT | 93.00 | 1.30 | 0.80 | 2.35 | 0.00 | - | 3 | 67 | 19.70% |
| IEO240920P00094000 | 2024-03-13 11:56AM EDT | 94.00 | 3.45 | 1.15 | 1.90 | 0.00 | - | - | 0 | 15.15% |
| IEO240920P00095000 | 2024-06-13 9:44AM EDT | 95.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IEO240920P00096000 | 2024-06-05 10:19AM EDT | 96.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| IEO240920P00097000 | 2024-06-13 12:24PM EDT | 97.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240920P00099000 | 2024-06-05 10:19AM EDT | 99.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IEO240920P00100000 | 2024-06-14 11:49AM EDT | 100.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IEO240920P00101000 | 2024-04-04 12:31PM EDT | 101.00 | 2.35 | 3.00 | 4.50 | 0.00 | - | 1 | 1 | 0.00% |
| IEO240920P00105000 | 2024-06-13 12:24PM EDT | 105.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240920P00110000 | 2024-06-05 3:57PM EDT | 110.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IEO240920P00120000 | 2024-04-30 12:59PM EDT | 120.00 | 15.00 | 18.40 | 21.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.