iShares S&P 100 ETF (OEF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OEF240621C00150000 | 2024-03-14 12:29PM EDT | 150.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| OEF240621C00195000 | 2024-02-29 1:53PM EDT | 195.00 | 48.25 | 52.30 | 56.70 | 0.00 | - | 2 | 2 | 0.00% |
| OEF240621C00210000 | 2023-10-26 11:16AM EDT | 210.00 | 7.00 | 13.10 | 17.50 | 0.00 | - | - | 0 | 0.00% |
| OEF240621C00215000 | 2024-05-08 11:07AM EDT | 215.00 | 30.60 | 36.50 | 40.80 | 0.00 | - | 1 | 2 | 51.72% |
| OEF240621C00220000 | 2024-05-16 3:47PM EDT | 220.00 | 33.30 | 31.10 | 35.50 | 0.00 | - | 10 | 33 | 44.70% |
| OEF240621C00225000 | 2024-02-22 2:41PM EDT | 225.00 | 20.35 | 17.00 | 37.00 | 0.00 | - | 1 | 52 | 70.29% |
| OEF240621C00230000 | 2024-03-19 10:13AM EDT | 230.00 | 17.50 | 10.60 | 15.60 | 0.00 | - | 2 | 21 | 0.00% |
| OEF240621C00235000 | 2024-05-07 9:30AM EDT | 235.00 | 13.87 | 16.90 | 20.80 | 0.00 | - | 2 | 8 | 30.88% |
| OEF240621C00240000 | 2024-02-26 2:03PM EDT | 240.00 | 8.67 | 9.60 | 14.60 | 0.00 | - | 39 | 25 | 19.75% |
| OEF240621C00245000 | 2024-05-08 10:59AM EDT | 245.00 | 5.40 | 7.10 | 11.20 | 0.00 | - | 125 | 132 | 21.32% |
| OEF240621C00250000 | 2024-05-20 2:08PM EDT | 250.00 | 5.20 | 4.90 | 6.70 | 0.00 | - | 10 | 68 | 16.63% |
| OEF240621C00255000 | 2024-05-16 2:20PM EDT | 255.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | - | 1 | 12.78% |
| OEF240621C00260000 | 2024-05-16 12:31PM EDT | 260.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 12.21% |
| OEF240621C00265000 | 2024-05-16 3:47PM EDT | 265.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | - | 10 | 13.15% |
| OEF240621C00270000 | 2024-03-28 12:18PM EDT | 270.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 36.49% |
| OEF240621C00280000 | 2024-03-18 1:04PM EDT | 280.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 5 | 33.03% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OEF240621P00135000 | 2023-12-29 4:20PM EDT | 135.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 96.19% |
| OEF240621P00165000 | 2023-10-26 11:16AM EDT | 165.00 | 3.20 | 0.00 | 1.25 | 0.00 | - | - | 0 | 78.91% |
| OEF240621P00180000 | 2023-10-26 11:15AM EDT | 180.00 | 5.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 88.31% |
| OEF240621P00188000 | 2024-01-17 10:30AM EDT | 188.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| OEF240621P00190000 | 2023-10-26 11:15AM EDT | 190.00 | 8.20 | 0.00 | 2.85 | 0.00 | - | - | 13 | 66.93% |
| OEF240621P00193000 | 2024-01-05 10:30AM EDT | 193.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| OEF240621P00195000 | 2024-01-05 10:30AM EDT | 195.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| OEF240621P00200000 | 2024-01-11 10:30AM EDT | 200.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 66.58% |
| OEF240621P00205000 | 2023-12-20 3:32PM EDT | 205.00 | 3.10 | 0.60 | 5.50 | 0.00 | - | - | 1 | 65.22% |
| OEF240621P00210000 | 2024-01-29 12:35PM EDT | 210.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 55.47% |
| OEF240621P00215000 | 2024-04-24 12:02PM EDT | 215.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 36.87% |
| OEF240621P00220000 | 2024-05-20 10:24AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 32.74% |
| OEF240621P00225000 | 2024-04-18 12:05PM EDT | 225.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 52.60% |
| OEF240621P00230000 | 2024-04-19 10:55AM EDT | 230.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 46.68% |
| OEF240621P00235000 | 2024-03-25 9:30AM EDT | 235.00 | 2.30 | 0.50 | 5.10 | 0.00 | - | 10 | 12 | 41.94% |
| OEF240621P00240000 | 2024-05-06 1:19PM EDT | 240.00 | 2.08 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 16.60% |
| OEF240621P00245000 | 2024-05-14 10:29AM EDT | 245.00 | 2.20 | 0.00 | 2.20 | 0.00 | - | 2 | 7 | 18.09% |
| OEF240621P00250000 | 2024-05-15 11:06AM EDT | 250.00 | 2.70 | 0.00 | 2.30 | 0.00 | - | 2 | 5 | 12.38% |
© 2024 Yahoo. All rights reserved.