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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240719C00093000 | 2024-06-14 3:29PM EDT | 93.00 | 4.75 | 5.50 | 8.50 | 0.00 | - | 1 | 1 | 49.00% |
| IEO240719C00094000 | 2024-06-06 10:35AM EDT | 94.00 | 5.63 | 4.90 | 7.50 | 0.00 | - | 1 | 0 | 45.09% |
| IEO240719C00095000 | 2024-06-26 3:57PM EDT | 95.00 | 5.00 | 3.60 | 6.70 | 0.00 | - | 10 | 3 | 43.48% |
| IEO240719C00097000 | 2024-06-26 11:25AM EDT | 97.00 | 3.00 | 2.55 | 4.40 | 0.00 | - | 1 | 5 | 31.62% |
| IEO240719C00099000 | 2024-06-28 11:57AM EDT | 99.00 | 2.30 | 1.65 | 2.70 | +1.20 | +109.09% | 1 | 7 | 25.59% |
| IEO240719C00100000 | 2024-06-27 3:11PM EDT | 100.00 | 1.23 | 1.10 | 2.00 | 0.00 | - | 11 | 15 | 23.39% |
| IEO240719C00101000 | 2024-06-28 3:55PM EDT | 101.00 | 1.24 | 0.70 | 1.35 | +0.38 | +44.19% | 7 | 27 | 20.87% |
| IEO240719C00102000 | 2024-06-25 9:30AM EDT | 102.00 | 0.95 | 0.00 | 1.40 | 0.00 | - | 1 | 27 | 25.34% |
| IEO240719C00105000 | 2024-06-24 2:59PM EDT | 105.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 23.07% |
| IEO240719C00106000 | 2024-06-10 10:27AM EDT | 106.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 29.64% |
| IEO240719C00108000 | 2024-05-22 10:50AM EDT | 108.00 | 0.40 | 0.00 | 3.30 | 0.00 | - | - | 4 | 67.63% |
| IEO240719C00109000 | 2024-05-31 3:26PM EDT | 109.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 37.28% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240719P00090000 | 2024-06-26 11:21AM EDT | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 31.40% |
| IEO240719P00093000 | 2024-06-17 3:38PM EDT | 93.00 | 0.95 | 0.10 | 0.30 | 0.00 | - | 3 | 4 | 23.44% |
| IEO240719P00097000 | 2024-06-13 12:16PM EDT | 97.00 | 2.10 | 0.00 | 1.30 | 0.00 | - | 5 | 5 | 24.98% |
| IEO240719P00099000 | 2024-06-24 3:06PM EDT | 99.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 2 | 6 | 23.71% |
| IEO240719P00100000 | 2024-06-28 3:55PM EDT | 100.00 | 1.74 | 1.30 | 2.80 | -0.41 | -19.07% | 7 | 24 | 26.76% |
| IEO240719P00101000 | 2024-06-20 1:38PM EDT | 101.00 | 3.00 | 1.55 | 3.30 | 0.00 | - | 1 | 0 | 25.97% |
| IEO240719P00104000 | 2024-06-03 9:30AM EDT | 104.00 | 3.30 | 3.10 | 5.90 | 0.00 | - | 7 | 7 | 32.57% |
| IEO240719P00111000 | 2024-05-17 12:27PM EDT | 111.00 | 8.20 | 13.10 | 15.80 | 0.00 | - | 2 | 2 | 72.88% |
© 2024 Yahoo. All rights reserved.