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
After hours:
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 | 70.80% |
| IEO240920C00075000 | 2024-01-24 11:34AM EDT | 75.00 | 17.02 | 20.40 | 22.40 | 0.00 | - | - | 4 | 0.00% |
| IEO240920C00078000 | 2024-03-04 11:26AM EDT | 78.00 | 20.80 | 33.20 | 35.20 | 0.00 | - | 10 | 10 | 130.90% |
| IEO240920C00080000 | 2024-04-09 2:41PM EDT | 80.00 | 32.10 | 23.70 | 27.40 | 0.00 | - | 1 | 2 | 80.10% |
| IEO240920C00085000 | 2024-01-19 3:30PM EDT | 85.00 | 9.03 | 12.60 | 14.00 | 0.00 | - | 2 | 2 | 0.00% |
| IEO240920C00090000 | 2024-06-14 3:29PM EDT | 90.00 | 9.13 | 9.80 | 12.60 | 0.00 | - | 1 | 2 | 37.61% |
| IEO240920C00092000 | 2024-03-05 10:30AM EDT | 92.00 | 9.50 | 20.80 | 22.30 | 0.00 | - | - | 1 | 96.57% |
| IEO240920C00093000 | 2024-02-08 1:20PM EDT | 93.00 | 7.25 | 9.00 | 10.90 | 0.00 | - | - | 5 | 39.00% |
| IEO240920C00094000 | 2024-03-01 10:30AM EDT | 94.00 | 8.45 | 15.00 | 16.80 | 0.00 | - | 3 | 3 | 70.29% |
| IEO240920C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| IEO240920C00097000 | 2024-01-19 1:42PM EDT | 97.00 | 3.52 | 5.30 | 6.80 | 0.00 | - | 2 | 2 | 28.99% |
| IEO240920C00098000 | 2024-04-11 10:44AM EDT | 98.00 | 15.70 | 7.70 | 10.10 | 0.00 | - | 1 | 2 | 49.43% |
| IEO240920C00099000 | 2024-06-11 12:41PM EDT | 99.00 | 5.07 | 3.90 | 5.30 | 0.00 | - | 2 | 7 | 26.52% |
| IEO240920C00100000 | 2024-06-24 9:30AM EDT | 100.00 | 3.60 | 3.40 | 4.70 | 0.00 | - | 5 | 31 | 25.87% |
| IEO240920C00101000 | 2024-06-24 3:44PM EDT | 101.00 | 4.20 | 2.75 | 4.80 | 0.00 | - | 2 | 14 | 28.72% |
| IEO240920C00105000 | 2024-06-26 12:11PM EDT | 105.00 | 2.40 | 1.55 | 2.90 | 0.00 | - | 1 | 76 | 26.51% |
| IEO240920C00110000 | 2024-06-27 9:47AM EDT | 110.00 | 0.82 | 0.00 | 1.45 | 0.00 | - | 1 | 99 | 25.23% |
| IEO240920C00115000 | 2024-06-24 3:20PM EDT | 115.00 | 0.53 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 27.71% |
| IEO240920C00120000 | 2024-06-21 12:51PM EDT | 120.00 | 0.25 | 0.05 | 3.50 | 0.00 | - | 2 | 130 | 51.62% |
| IEO240920C00125000 | 2024-05-15 3:19PM EDT | 125.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 60 | 214 | 34.99% |
| IEO240920C00130000 | 2024-06-18 3:34PM EDT | 130.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 28.52% |
| IEO240920C00135000 | 2024-05-09 1:36PM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 35 | 22 | 31.79% |
| IEO240920C00140000 | 2024-06-27 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 170 | 46.97% |
| IEO240920C00150000 | 2024-05-10 1:51PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 60 | 53.86% |
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 | 0.75 | 0.00 | - | 3 | 4 | 52.49% |
| IEO240920P00070000 | 2024-01-26 11:45AM EDT | 70.00 | 0.89 | 0.10 | 1.75 | 0.00 | - | 1 | 1 | 54.96% |
| IEO240920P00077000 | 2024-01-19 1:42PM EDT | 77.00 | 2.73 | 0.50 | 2.45 | 0.00 | - | 4 | 4 | 59.06% |
| IEO240920P00080000 | 2024-05-14 12:53PM EDT | 80.00 | 0.27 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 38.43% |
| IEO240920P00085000 | 2024-06-10 9:30AM EDT | 85.00 | 0.59 | 0.00 | 1.05 | 0.00 | - | 4 | 58 | 31.37% |
| IEO240920P00087000 | 2024-03-01 12:45PM EDT | 87.00 | 2.70 | 0.05 | 1.65 | 0.00 | - | 1 | 0 | 33.25% |
| IEO240920P00089000 | 2024-04-05 11:05AM EDT | 89.00 | 0.95 | 0.25 | 1.50 | 0.00 | - | 1 | 1 | 28.52% |
| IEO240920P00090000 | 2024-06-05 10:10AM EDT | 90.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 2 | 21 | 25.99% |
| IEO240920P00091000 | 2024-03-12 3:40PM EDT | 91.00 | 3.10 | 0.85 | 1.45 | 0.00 | - | 1 | 0 | 24.60% |
| IEO240920P00093000 | 2024-06-18 12:12PM EDT | 93.00 | 2.00 | 0.00 | 2.50 | 0.00 | - | 1 | 68 | 27.78% |
| IEO240920P00094000 | 2024-03-13 11:56AM EDT | 94.00 | 3.45 | 1.15 | 1.90 | 0.00 | - | - | 0 | 22.05% |
| IEO240920P00095000 | 2024-06-24 12:58PM EDT | 95.00 | 1.56 | 0.00 | 2.35 | 0.00 | - | 1 | 30 | 22.75% |
| IEO240920P00096000 | 2024-06-05 10:19AM EDT | 96.00 | 2.97 | 1.35 | 3.00 | 0.00 | - | - | 6 | 24.32% |
| IEO240920P00097000 | 2024-06-13 12:24PM EDT | 97.00 | 3.57 | 1.70 | 3.40 | 0.00 | - | 1 | 5 | 24.21% |
| IEO240920P00099000 | 2024-06-17 1:18PM EDT | 99.00 | 4.70 | 2.45 | 4.40 | 0.00 | - | 2 | 7 | 24.52% |
| IEO240920P00100000 | 2024-06-24 12:58PM EDT | 100.00 | 3.41 | 2.80 | 4.80 | 0.00 | - | 1 | 54 | 23.88% |
| IEO240920P00101000 | 2024-04-04 12:31PM EDT | 101.00 | 2.35 | 3.00 | 4.50 | 0.00 | - | 1 | 1 | 19.36% |
| IEO240920P00105000 | 2024-06-18 12:19PM EDT | 105.00 | 8.80 | 5.00 | 7.80 | 0.00 | - | 5 | 8 | 23.24% |
| IEO240920P00110000 | 2024-06-05 3:57PM EDT | 110.00 | 11.00 | 9.40 | 12.10 | 0.00 | - | 1 | 1 | 26.43% |
| IEO240920P00120000 | 2024-04-30 12:59PM EDT | 120.00 | 15.00 | 18.40 | 21.90 | 0.00 | - | - | 2 | 36.74% |
© 2024 Yahoo. All rights reserved.