iShares S&P 100 ETF (OEF)
NYSEArca - NYSEArca 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OEF240920C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| OEF240920C00140000 | 2024-03-19 9:59AM EDT | 140.00 | 105.10 | 98.60 | 103.60 | 0.00 | - | 2 | 2 | 0.00% |
| OEF240920C00150000 | 2024-03-19 9:44AM EDT | 150.00 | 94.80 | 88.90 | 93.90 | 0.00 | - | 1 | 7 | 0.00% |
| OEF240920C00220000 | 2024-06-27 1:33PM EDT | 220.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OEF240920C00230000 | 2024-02-22 2:41PM EDT | 230.00 | 20.10 | 17.00 | 37.00 | 0.00 | - | 1 | 2 | 21.88% |
| OEF240920C00235000 | 2024-06-18 9:40AM EDT | 235.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| OEF240920C00240000 | 2024-06-12 9:56AM EDT | 240.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OEF240920C00245000 | 2024-05-03 12:21PM EDT | 245.00 | 9.13 | 10.40 | 15.40 | 0.00 | - | 30 | 1 | 0.00% |
| OEF240920C00250000 | 2024-04-19 12:15PM EDT | 250.00 | 4.90 | 7.90 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| OEF240920C00255000 | 2024-06-06 10:01AM EDT | 255.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| OEF240920C00260000 | 2024-05-28 9:30AM EDT | 260.00 | 4.00 | 10.40 | 13.10 | 0.00 | - | 1 | 2 | 19.39% |
| OEF240920C00265000 | 2024-06-27 2:40PM EDT | 265.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| OEF240920C00270000 | 2024-06-17 2:25PM EDT | 270.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OEF240920P00198000 | 2024-01-24 10:30AM EDT | 198.00 | 2.25 | 0.10 | 5.10 | 0.00 | - | - | 1 | 59.24% |
| OEF240920P00199000 | 2024-01-23 10:30AM EDT | 199.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| OEF240920P00200000 | 2024-02-22 4:51PM EDT | 200.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.62% |
| OEF240920P00205000 | 2024-01-24 10:30AM EDT | 205.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.08% |
| OEF240920P00210000 | 2024-03-12 10:49AM EDT | 210.00 | 2.00 | 1.20 | 3.40 | 0.00 | - | 2 | 56 | 44.24% |
| OEF240920P00215000 | 2024-02-02 11:42AM EDT | 215.00 | 4.15 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 46.13% |
| OEF240920P00230000 | 2024-06-17 1:38PM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OEF240920P00235000 | 2024-03-26 2:41PM EDT | 235.00 | 3.78 | 1.80 | 6.80 | 0.00 | - | 2 | 2 | 37.98% |
| OEF240920P00240000 | 2024-02-29 11:41AM EDT | 240.00 | 7.20 | 2.50 | 7.20 | 0.00 | - | 3 | 5 | 35.30% |
| OEF240920P00245000 | 2024-05-31 11:31AM EDT | 245.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| OEF240920P00250000 | 2024-06-17 3:24PM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| OEF240920P00255000 | 2024-06-17 3:24PM EDT | 255.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| OEF240920P00260000 | 2024-06-18 9:30AM EDT | 260.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.