iShares S&P 100 ETF (OEF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OEF240621C00150000 | 2024-06-10 2:57PM EDT | 150.00 | 107.85 | 110.30 | 115.30 | 0.00 | - | 1 | 0 | 298.73% |
| 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 | 40.50 | 45.50 | 0.00 | - | 1 | 2 | 0.00% |
| OEF240621C00220000 | 2024-06-05 3:50PM EDT | 220.00 | 37.24 | 40.60 | 45.60 | 0.00 | - | 15 | 0 | 69.34% |
| OEF240621C00225000 | 2024-02-22 2:41PM EDT | 225.00 | 20.35 | 17.00 | 37.00 | 0.00 | - | 1 | 52 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| OEF240621C00240000 | 2024-02-26 2:03PM EDT | 240.00 | 8.67 | 9.60 | 14.60 | 0.00 | - | 39 | 25 | 0.00% |
| OEF240621C00245000 | 2024-05-08 10:59AM EDT | 245.00 | 5.40 | 10.50 | 15.50 | 0.00 | - | 125 | 132 | 0.00% |
| OEF240621C00250000 | 2024-06-14 9:50AM EDT | 250.00 | 12.90 | 10.50 | 15.50 | +0.40 | +3.20% | 15 | 151 | 55.59% |
| OEF240621C00255000 | 2024-06-05 3:39PM EDT | 255.00 | 3.29 | 5.80 | 10.80 | 0.00 | - | 11 | 11 | 45.53% |
| OEF240621C00260000 | 2024-06-11 1:30PM EDT | 260.00 | 1.00 | 1.00 | 5.90 | 0.00 | - | 1 | 3 | 32.02% |
| OEF240621C00265000 | 2024-06-05 3:50PM EDT | 265.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 42.82% |
| OEF240621C00270000 | 2024-03-28 12:18PM EDT | 270.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 57.52% |
| OEF240621C00280000 | 2024-03-18 1:04PM EDT | 280.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 5 | 56.10% |
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 | 233.20% |
| OEF240621P00165000 | 2023-10-26 11:16AM EDT | 165.00 | 3.20 | 0.00 | 1.25 | 0.00 | - | - | 0 | 194.82% |
| OEF240621P00180000 | 2023-10-26 11:15AM EDT | 180.00 | 5.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 219.34% |
| OEF240621P00188000 | 2024-01-17 10:30AM EDT | 188.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| OEF240621P00190000 | 2023-10-26 11:15AM EDT | 190.00 | 8.20 | 0.00 | 2.85 | 0.00 | - | - | 13 | 169.24% |
| OEF240621P00193000 | 2024-01-05 10:30AM EDT | 193.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| OEF240621P00195000 | 2024-01-05 10:30AM EDT | 195.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| OEF240621P00200000 | 2024-01-11 10:30AM EDT | 200.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 170.17% |
| OEF240621P00205000 | 2023-12-20 3:32PM EDT | 205.00 | 3.10 | 0.60 | 5.50 | 0.00 | - | - | 1 | 167.82% |
| OEF240621P00210000 | 2024-01-29 12:35PM EDT | 210.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 145.02% |
| OEF240621P00215000 | 2024-04-24 12:02PM EDT | 215.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 133.59% |
| OEF240621P00220000 | 2024-05-20 10:24AM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 122.29% |
| OEF240621P00225000 | 2024-04-18 12:05PM EDT | 225.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 111.04% |
| OEF240621P00230000 | 2024-04-19 10:55AM EDT | 230.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 99.80% |
| OEF240621P00235000 | 2024-03-25 9:30AM EDT | 235.00 | 2.30 | 0.50 | 5.10 | 0.00 | - | 10 | 12 | 93.55% |
| OEF240621P00240000 | 2024-05-06 1:19PM EDT | 240.00 | 2.08 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.22% |
| OEF240621P00245000 | 2024-05-14 10:29AM EDT | 245.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 44.48% |
| OEF240621P00250000 | 2024-05-28 10:31AM EDT | 250.00 | 1.42 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 53.82% |
| OEF240621P00255000 | 2024-06-07 11:00AM EDT | 255.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 61.60% |
| OEF240621P00260000 | 2024-06-12 3:01PM EDT | 260.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 60 | 46.00% |
© 2024 Yahoo. All rights reserved.