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:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240531C00090000 | 2024-05-09 12:49PM EDT | 90.00 | 2.91 | 1.31 | 5.50 | 0.00 | - | 1 | 23 | 52.32% |
| IEF240531C00090500 | 2024-04-22 2:23PM EDT | 90.50 | 1.85 | 0.81 | 5.00 | 0.00 | - | 5 | 24 | 49.41% |
| IEF240531C00091000 | 2024-04-19 12:08PM EDT | 91.00 | 1.64 | 0.38 | 4.40 | 0.00 | - | 5 | 10 | 45.02% |
| IEF240531C00091500 | 2024-05-02 10:25AM EDT | 91.50 | 1.00 | 0.22 | 3.45 | 0.00 | - | - | 1 | 35.57% |
| IEF240531C00092000 | 2024-05-14 10:25AM EDT | 92.00 | 1.26 | 1.31 | 1.39 | 0.00 | - | 12 | 293 | 9.67% |
| IEF240531C00092500 | 2024-05-15 11:05AM EDT | 92.50 | 1.26 | 0.88 | 0.95 | 0.00 | - | 1 | 52 | 8.20% |
| IEF240531C00093000 | 2024-05-17 11:46AM EDT | 93.00 | 0.63 | 0.52 | 0.58 | -0.39 | -38.24% | 6 | 36 | 7.20% |
| IEF240531C00093500 | 2024-05-15 3:28PM EDT | 93.50 | 0.61 | 0.26 | 0.32 | 0.00 | - | 2 | 112 | 6.74% |
| IEF240531C00094000 | 2024-05-17 3:06PM EDT | 94.00 | 0.12 | 0.11 | 0.16 | -0.27 | -69.23% | 10 | 18 | 6.54% |
| IEF240531C00094500 | 2024-05-15 11:40AM EDT | 94.50 | 0.17 | 0.03 | 0.09 | 0.00 | - | 4 | 4 | 6.93% |
| IEF240531C00095000 | 2024-05-06 11:00AM EDT | 95.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 20 | 30 | 9.38% |
| IEF240531C00095500 | 2024-05-14 10:25AM EDT | 95.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 3.13% |
| IEF240531C00100000 | 2024-04-22 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 7 | 28.32% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240531P00088500 | 2024-04-11 12:15PM EDT | 88.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 1 | 22.56% |
| IEF240531P00089500 | 2024-04-30 12:57PM EDT | 89.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 500 | 18.99% |
| IEF240531P00090000 | 2024-05-15 10:08AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 13.04% |
| IEF240531P00090500 | 2024-04-30 12:57PM EDT | 90.50 | 0.39 | 0.00 | 0.25 | 0.00 | - | 500 | 502 | 15.24% |
| IEF240531P00091000 | 2024-05-09 3:56PM EDT | 91.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 40 | 15 | 13.31% |
| IEF240531P00091500 | 2024-05-06 12:35PM EDT | 91.50 | 0.21 | 0.00 | 0.23 | 0.00 | - | 2 | 8 | 10.89% |
| IEF240531P00092000 | 2024-05-17 11:07AM EDT | 92.00 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 1,042 | 4,947 | 6.06% |
| IEF240531P00092500 | 2024-05-15 9:55AM EDT | 92.50 | 0.14 | 0.11 | 0.16 | 0.00 | - | 142 | 53 | 5.42% |
| IEF240531P00093000 | 2024-05-17 11:47AM EDT | 93.00 | 0.25 | 0.26 | 0.31 | +0.03 | +13.64% | 104 | 50 | 4.98% |
| IEF240531P00093500 | 2024-05-17 11:30AM EDT | 93.50 | 0.46 | 0.50 | 0.57 | +0.12 | +35.29% | 13 | 17 | 4.66% |
| IEF240531P00094000 | 2024-05-17 9:44AM EDT | 94.00 | 0.81 | 0.88 | 0.96 | +0.10 | +14.08% | 5 | 7 | 4.79% |
| IEF240531P00094500 | 2024-04-22 2:03PM EDT | 94.50 | 3.06 | 0.18 | 3.30 | 0.00 | - | - | 0 | 34.74% |
| IEF240531P00095000 | 2024-05-01 3:33PM EDT | 95.00 | 3.70 | 0.01 | 3.90 | 0.00 | - | 27 | 0 | 38.87% |
© 2024 Yahoo. All rights reserved.