iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503C00091000 | 2024-05-03 3:53PM EDT | 91.00 | 1.42 | 0.04 | 3.30 | +0.74 | +108.82% | 6 | 36 | 130.66% |
| IEF240503C00091500 | 2024-05-03 12:09PM EDT | 91.50 | 1.06 | 0.06 | 2.42 | +0.59 | +125.53% | 40 | 110 | 99.02% |
| IEF240503C00092000 | 2024-05-03 3:03PM EDT | 92.00 | 0.50 | 0.44 | 2.09 | +0.23 | +85.19% | 169 | 270 | 52.93% |
| IEF240503C00092500 | 2024-05-03 3:16PM EDT | 92.50 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 226 | 39 | 2.44% |
| IEF240503C00093000 | 2024-05-02 3:11PM EDT | 93.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 15 | 128 | 24.32% |
| IEF240503C00093500 | 2024-05-03 12:57PM EDT | 93.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 49 | 12.50% |
| IEF240503C00094000 | 2024-04-29 11:49AM EDT | 94.00 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 2 | 26 | 37.21% |
| IEF240503C00094500 | 2024-04-23 9:30AM EDT | 94.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 21.09% |
| IEF240503C00095000 | 2024-04-23 10:17AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 25.78% |
| IEF240503C00096000 | 2024-04-22 3:43PM EDT | 96.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 8 | 8 | 52.93% |
| IEF240503C00096500 | 2024-04-01 10:26AM EDT | 96.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 57.62% |
| IEF240503C00098000 | 2024-04-12 10:25AM EDT | 98.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 90 | 50 | 76.56% |
| IEF240503C00098500 | 2024-04-12 10:08AM EDT | 98.50 | 0.02 | 0.00 | 0.95 | 0.00 | - | 10 | 10 | 118.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503P00089000 | 2024-04-24 9:30AM EDT | 89.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 56.45% |
| IEF240503P00089500 | 2024-04-25 10:23AM EDT | 89.50 | 0.12 | 0.00 | 2.13 | 0.00 | - | 6 | 37 | 117.97% |
| IEF240503P00090000 | 2024-05-01 3:11PM EDT | 90.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 10 | 337 | 108.50% |
| IEF240503P00090500 | 2024-05-01 3:11PM EDT | 90.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 10 | 51 | 98.73% |
| IEF240503P00091000 | 2024-05-02 3:03PM EDT | 91.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 6 | 71 | 37.31% |
| IEF240503P00091500 | 2024-05-03 3:31PM EDT | 91.50 | 0.01 | 0.00 | 0.05 | -0.13 | -92.86% | 3 | 77 | 17.19% |
| IEF240503P00092000 | 2024-05-03 3:31PM EDT | 92.00 | 0.06 | 0.00 | 0.02 | -0.24 | -80.00% | 27 | 37 | 7.81% |
| IEF240503P00092500 | 2024-05-03 3:55PM EDT | 92.50 | 0.03 | 0.00 | 0.09 | -0.59 | -95.16% | 106 | 105 | 3.52% |
| IEF240503P00093000 | 2024-05-01 2:32PM EDT | 93.00 | 1.53 | 0.00 | 2.35 | 0.00 | - | 3 | 0 | 106.84% |
| IEF240503P00093500 | 2024-04-22 11:38AM EDT | 93.50 | 1.96 | 0.01 | 3.00 | 0.00 | - | 2 | 0 | 125.98% |
| IEF240503P00094000 | 2024-05-01 3:52PM EDT | 94.00 | 0.34 | 0.02 | 3.20 | 0.00 | - | 3 | 0 | 120.70% |
| IEF240503P00094500 | 2024-04-11 3:50PM EDT | 94.50 | 2.19 | 0.05 | 4.00 | 0.00 | - | 1 | 0 | 146.88% |
© 2024 Yahoo. All rights reserved.