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:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240524C00089500 | 2024-04-23 9:44AM EDT | 89.50 | 2.51 | 1.73 | 5.95 | 0.00 | - | - | 15 | 76.98% |
| IEF240524C00090000 | 2024-04-23 9:44AM EDT | 90.00 | 2.09 | 0.00 | 5.45 | 0.00 | - | 5 | 3 | 72.95% |
| IEF240524C00091000 | 2024-05-06 12:55PM EDT | 91.00 | 1.91 | 0.30 | 4.45 | 0.00 | - | 1 | 1 | 64.67% |
| IEF240524C00091500 | 2024-04-29 3:48PM EDT | 91.50 | 0.97 | 0.00 | 3.95 | 0.00 | - | 1 | 11 | 60.38% |
| IEF240524C00092000 | 2024-05-17 11:40AM EDT | 92.00 | 1.39 | 0.84 | 1.79 | -0.31 | -18.24% | 2 | 168 | 22.51% |
| IEF240524C00092500 | 2024-05-17 3:50PM EDT | 92.50 | 0.79 | 0.74 | 0.82 | +0.21 | +36.21% | 141 | 80 | 8.79% |
| IEF240524C00093000 | 2024-05-17 12:44PM EDT | 93.00 | 0.43 | 0.37 | 0.43 | -0.40 | -48.19% | 81 | 208 | 7.23% |
| IEF240524C00093500 | 2024-05-17 3:38PM EDT | 93.50 | 0.15 | 0.12 | 0.17 | -0.26 | -63.41% | 60 | 169 | 6.40% |
| IEF240524C00094000 | 2024-05-17 1:36PM EDT | 94.00 | 0.04 | 0.02 | 0.08 | -0.16 | -80.00% | 12 | 53 | 7.03% |
| IEF240524C00094500 | 2024-05-15 1:35PM EDT | 94.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 16 | 22 | 10.16% |
| IEF240524C00095000 | 2024-05-15 10:38AM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 65 | 12.55% |
| IEF240524C00095500 | 2024-05-03 12:09PM EDT | 95.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 6.25% |
| IEF240524C00096000 | 2024-05-15 9:39AM EDT | 96.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 100 | 118 | 22.36% |
| IEF240524C00097000 | 2024-05-15 9:39AM EDT | 97.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 100 | 101 | 27.15% |
| IEF240524C00097500 | 2024-04-08 9:54AM EDT | 97.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 2 | 29.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240524P00089000 | 2024-04-11 9:40AM EDT | 89.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 1 | 29.40% |
| IEF240524P00089500 | 2024-04-17 11:08AM EDT | 89.50 | 0.24 | 0.00 | 0.25 | 0.00 | - | - | 500 | 26.86% |
| IEF240524P00090000 | 2024-05-10 12:23PM EDT | 90.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 57 | 24.22% |
| IEF240524P00090500 | 2024-05-03 9:43AM EDT | 90.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 21.58% |
| IEF240524P00091000 | 2024-05-15 3:29PM EDT | 91.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 2 | 19 | 18.80% |
| IEF240524P00091500 | 2024-05-13 11:57AM EDT | 91.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| IEF240524P00092000 | 2024-05-17 1:33PM EDT | 92.00 | 0.06 | 0.00 | 0.23 | -0.15 | -71.43% | 2 | 41 | 12.45% |
| IEF240524P00092500 | 2024-05-17 11:33AM EDT | 92.50 | 0.05 | 0.04 | 0.20 | -0.01 | -16.67% | 1 | 98 | 8.55% |
| IEF240524P00093000 | 2024-05-17 2:27PM EDT | 93.00 | 0.25 | 0.16 | 0.20 | +0.16 | +177.78% | 52 | 41 | 4.88% |
| IEF240524P00094000 | 2024-05-17 12:37PM EDT | 94.00 | 0.79 | 0.78 | 1.28 | +0.13 | +19.70% | 1 | 2 | 14.55% |
| IEF240524P00097000 | 2024-04-10 1:11PM EDT | 97.00 | 4.68 | 2.30 | 6.50 | 0.00 | - | - | 0 | 81.49% |
| IEF240524P00100000 | 2024-05-01 3:47PM EDT | 100.00 | 10.30 | 4.65 | 8.85 | 0.00 | - | 24 | 0 | 86.47% |
© 2024 Yahoo. All rights reserved.