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:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240614C00089000 | 2024-05-14 12:13PM EDT | 89.00 | 3.85 | 1.55 | 5.75 | 0.00 | - | 1 | 1 | 49.71% |
| IEF240614C00091000 | 2024-05-14 12:15PM EDT | 91.00 | 2.15 | 1.78 | 1.87 | 0.00 | - | - | 5 | 7.91% |
| IEF240614C00092000 | 2024-05-31 9:36AM EDT | 92.00 | 0.89 | 0.96 | 1.01 | +0.31 | +53.45% | 20 | 61 | 7.13% |
| IEF240614C00092500 | 2024-05-29 10:18AM EDT | 92.50 | 0.38 | 0.63 | 0.67 | 0.00 | - | 1 | 300 | 6.98% |
| IEF240614C00093000 | 2024-05-31 3:59PM EDT | 93.00 | 0.40 | 0.39 | 0.44 | +0.12 | +42.86% | 71 | 101 | 7.35% |
| IEF240614C00093500 | 2024-05-31 11:43AM EDT | 93.50 | 0.18 | 0.22 | 0.25 | -0.11 | -37.93% | 3 | 5 | 7.25% |
| IEF240614C00094000 | 2024-05-31 3:08PM EDT | 94.00 | 0.11 | 0.12 | 0.16 | 0.00 | - | 11 | 68 | 7.81% |
| IEF240614C00094500 | 2024-05-24 11:13AM EDT | 94.50 | 0.11 | 0.06 | 0.11 | 0.00 | - | 1 | 2 | 8.55% |
| IEF240614C00095000 | 2024-05-17 1:40PM EDT | 95.00 | 0.13 | 0.02 | 0.08 | 0.00 | - | 1 | 4 | 9.28% |
| IEF240614C00097000 | 2024-05-16 11:20AM EDT | 97.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 277 | 309 | 20.26% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240614P00090000 | 2024-05-29 1:02PM EDT | 90.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 18 | 33 | 16.02% |
| IEF240614P00090500 | 2024-05-29 9:37AM EDT | 90.50 | 0.17 | 0.01 | 0.18 | 0.00 | - | - | 10 | 12.55% |
| IEF240614P00091000 | 2024-05-21 11:57AM EDT | 91.00 | 0.09 | 0.06 | 0.23 | 0.00 | - | 1,000 | 1,010 | 11.72% |
| IEF240614P00091500 | 2024-05-28 2:29PM EDT | 91.50 | 0.23 | 0.13 | 0.19 | 0.00 | - | 1 | 42 | 8.89% |
| IEF240614P00092000 | 2024-05-31 11:43AM EDT | 92.00 | 0.29 | 0.24 | 0.29 | -0.26 | -47.27% | 1 | 1,016 | 8.42% |
| IEF240614P00092500 | 2024-05-31 11:38AM EDT | 92.50 | 0.51 | 0.41 | 0.47 | -0.02 | -3.77% | 20 | 5,510 | 8.40% |
| IEF240614P00093000 | 2024-05-30 1:37PM EDT | 93.00 | 0.96 | 0.67 | 0.75 | 0.00 | - | 100 | 114 | 8.89% |
| IEF240614P00094000 | 2024-05-24 9:30AM EDT | 94.00 | 1.58 | 1.27 | 1.55 | 0.00 | - | 2 | 0 | 11.13% |
© 2024 Yahoo. All rights reserved.