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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240621C00050000 | 2023-12-01 2:21PM EDT | 50.00 | 44.10 | 46.55 | 46.75 | 0.00 | - | 1 | 1 | 203.08% |
| IEF240621C00055000 | 2023-12-14 11:55AM EDT | 55.00 | 41.32 | 39.00 | 43.80 | 0.00 | - | - | 1 | 174.19% |
| IEF240621C00070000 | 2023-08-08 12:26PM EDT | 70.00 | 26.20 | 24.15 | 24.95 | 0.00 | - | 1 | 0 | 83.94% |
| IEF240621C00075000 | 2024-04-26 9:47AM EDT | 75.00 | 16.79 | 17.70 | 20.50 | 0.00 | - | 3 | 5 | 61.04% |
| IEF240621C00078000 | 2023-12-07 11:10AM EDT | 78.00 | 17.65 | 18.05 | 18.30 | 0.00 | - | 21 | 17 | 81.67% |
| IEF240621C00079000 | 2023-12-07 11:06AM EDT | 79.00 | 16.75 | 17.10 | 19.30 | 0.00 | - | 1 | 72 | 90.11% |
| IEF240621C00080000 | 2024-05-16 2:15PM EDT | 80.00 | 13.69 | 11.25 | 15.50 | 0.00 | - | 1 | 53 | 66.65% |
| IEF240621C00081000 | 2023-12-07 10:44AM EDT | 81.00 | 14.85 | 13.00 | 15.40 | 0.00 | - | 1 | 7 | 59.72% |
| IEF240621C00082000 | 2023-12-07 10:50AM EDT | 82.00 | 13.95 | 14.20 | 14.40 | 0.00 | - | 1 | 2 | 69.26% |
| IEF240621C00083000 | 2023-12-07 11:02AM EDT | 83.00 | 12.95 | 13.20 | 13.45 | 0.00 | - | 1 | 3 | 66.04% |
| IEF240621C00084000 | 2023-12-05 11:05AM EDT | 84.00 | 11.75 | 12.65 | 12.90 | 0.00 | - | 1 | 3 | 67.25% |
| IEF240621C00085000 | 2024-05-02 3:40PM EDT | 85.00 | 7.39 | 6.30 | 10.50 | 0.00 | - | 30 | 182 | 50.29% |
| IEF240621C00086000 | 2024-05-02 2:09PM EDT | 86.00 | 6.10 | 5.30 | 9.50 | 0.00 | - | 10 | 44 | 46.95% |
| IEF240621C00087000 | 2024-05-08 1:09PM EDT | 87.00 | 6.20 | 4.60 | 7.45 | 0.00 | - | 26 | 16 | 32.37% |
| IEF240621C00088000 | 2024-04-15 11:00AM EDT | 88.00 | 4.20 | 3.60 | 7.35 | 0.00 | - | 2 | 71 | 38.67% |
| IEF240621C00089000 | 2024-05-14 10:37AM EDT | 89.00 | 4.25 | 2.35 | 6.55 | 0.00 | - | 10 | 105 | 37.16% |
| IEF240621C00090000 | 2024-05-16 1:10PM EDT | 90.00 | 2.87 | 1.88 | 3.45 | 0.00 | - | 3 | 625 | 12.09% |
| IEF240621C00091000 | 2024-05-17 9:30AM EDT | 91.00 | 2.75 | 2.37 | 2.46 | 0.00 | - | 7 | 701 | 9.64% |
| IEF240621C00092000 | 2024-05-17 3:30PM EDT | 92.00 | 1.56 | 1.53 | 1.61 | -0.32 | -17.02% | 10 | 2,560 | 8.34% |
| IEF240621C00093000 | 2024-05-17 3:59PM EDT | 93.00 | 0.89 | 0.88 | 0.92 | -0.28 | -23.93% | 329 | 53,950 | 7.51% |
| IEF240621C00094000 | 2024-05-17 3:55PM EDT | 94.00 | 0.45 | 0.40 | 0.45 | -0.15 | -25.00% | 4,173 | 18,545 | 7.08% |
| IEF240621C00095000 | 2024-05-17 2:13PM EDT | 95.00 | 0.16 | 0.15 | 0.21 | -0.11 | -40.74% | 164 | 7,095 | 7.20% |
| IEF240621C00096000 | 2024-05-17 3:38PM EDT | 96.00 | 0.09 | 0.04 | 0.11 | -0.04 | -30.77% | 1 | 7,593 | 7.76% |
| IEF240621C00097000 | 2024-05-17 11:14AM EDT | 97.00 | 0.12 | 0.02 | 0.14 | +0.08 | +200.00% | 100 | 3,119 | 10.25% |
| IEF240621C00098000 | 2024-04-30 11:28AM EDT | 98.00 | 0.07 | 0.00 | 0.23 | -0.01 | -12.50% | 1 | 2,378 | 13.79% |
| IEF240621C00099000 | 2024-05-03 11:19AM EDT | 99.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1,700 | 2,073 | 16.07% |
| IEF240621C00100000 | 2024-05-08 10:59AM EDT | 100.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 44,057 | 13.38% |
| IEF240621C00101000 | 2024-03-28 12:58PM EDT | 101.00 | 0.09 | 0.00 | 1.89 | 0.00 | - | 500 | 17,045 | 40.48% |
| IEF240621C00102000 | 2024-05-13 1:36PM EDT | 102.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 10 | 26,626 | 17.09% |
| IEF240621C00103000 | 2024-05-10 1:22PM EDT | 103.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 53 | 255 | 23.10% |
| IEF240621C00104000 | 2024-05-07 11:23AM EDT | 104.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 464 | 24.71% |
| IEF240621C00105000 | 2024-05-10 1:19PM EDT | 105.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 40 | 240 | 26.32% |
| IEF240621C00106000 | 2024-04-15 3:37PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 251 | 12.50% |
| IEF240621C00107000 | 2024-03-20 1:08PM EDT | 107.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 35 | 378 | 29.40% |
| IEF240621C00108000 | 2023-11-07 10:42AM EDT | 108.00 | 0.18 | 0.22 | 0.26 | 0.00 | - | 6 | 6 | 31.15% |
| IEF240621C00109000 | 2024-01-12 10:53AM EDT | 109.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 32.37% |
| IEF240621C00110000 | 2024-03-19 11:50AM EDT | 110.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 41 | 33.79% |
| IEF240621C00111000 | 2023-12-15 11:27AM EDT | 111.00 | 0.19 | 0.07 | 0.14 | 0.00 | - | 5 | 15 | 31.45% |
| IEF240621C00112000 | 2023-08-22 2:30PM EDT | 112.00 | 0.23 | 0.04 | 0.12 | 0.00 | - | 20 | 27 | 31.84% |
| IEF240621C00113000 | 2023-07-17 2:13PM EDT | 113.00 | 0.52 | 0.07 | 0.26 | 0.00 | - | 5 | 6 | 38.28% |
| IEF240621C00114000 | 2023-12-18 3:54PM EDT | 114.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | 5 | 5 | 39.26% |
| IEF240621C00115000 | 2023-10-13 10:02AM EDT | 115.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 1 | 150 | 35.55% |
| IEF240621C00117000 | 2023-07-25 9:37AM EDT | 117.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| IEF240621C00119000 | 2023-12-15 12:40PM EDT | 119.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 39.06% |
| IEF240621C00120000 | 2024-02-29 11:16AM EDT | 120.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 183 | 46.88% |
| IEF240621C00125000 | 2024-02-29 11:16AM EDT | 125.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 37.11% |
| IEF240621C00130000 | 2023-06-29 9:49AM EDT | 130.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 10 | 110 | 50.39% |
| IEF240621C00135000 | 2022-12-14 2:58PM EDT | 135.00 | 0.23 | 0.05 | 0.12 | 0.00 | - | 1 | 6 | 53.91% |
| IEF240621C00140000 | 2023-04-21 11:00AM EDT | 140.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 5 | 16 | 56.25% |
| IEF240621C00150000 | 2023-07-14 1:04PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 62.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240621P00050000 | 2023-08-15 10:56AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2,941 | 83.98% |
| IEF240621P00055000 | 2023-08-15 2:29PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1,106 | 1,246 | 72.27% |
| IEF240621P00060000 | 2023-10-04 9:30AM EDT | 60.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | - | 12 | 62.11% |
| IEF240621P00065000 | 2023-11-22 12:37PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 51.17% |
| IEF240621P00070000 | 2023-12-01 12:48PM EDT | 70.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 9 | 42.77% |
| IEF240621P00075000 | 2023-12-27 11:31AM EDT | 75.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 3 | 18 | 43.26% |
| IEF240621P00078000 | 2023-12-27 10:55AM EDT | 78.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 2 | 5 | 36.77% |
| IEF240621P00079000 | 2024-01-12 10:58AM EDT | 79.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 6 | 32.67% |
| IEF240621P00080000 | 2024-02-01 4:04PM EDT | 80.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 75 | 32.52% |
| IEF240621P00081000 | 2024-02-12 12:46PM EDT | 81.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 129 | 30.37% |
| IEF240621P00082000 | 2024-03-13 10:12AM EDT | 82.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 201 | 28.27% |
| IEF240621P00083000 | 2024-02-21 2:50PM EDT | 83.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 100 | 179 | 26.17% |
| IEF240621P00084000 | 2024-03-11 1:33PM EDT | 84.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 40.09% |
| IEF240621P00085000 | 2024-02-28 1:34PM EDT | 85.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 70 | 166 | 21.92% |
| IEF240621P00086000 | 2024-01-18 1:21PM EDT | 86.00 | 0.13 | 0.07 | 0.19 | 0.00 | - | 732 | 732 | 18.41% |
| IEF240621P00087000 | 2024-04-29 9:54AM EDT | 87.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 30 | 465 | 17.58% |
| IEF240621P00088000 | 2024-05-06 1:43PM EDT | 88.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 7,865 | 15.38% |
| IEF240621P00089000 | 2024-05-13 10:30AM EDT | 89.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 180 | 5,693 | 13.14% |
| IEF240621P00090000 | 2024-05-16 12:36PM EDT | 90.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 20 | 49,215 | 8.03% |
| IEF240621P00091000 | 2024-05-17 3:42PM EDT | 91.00 | 0.17 | 0.10 | 0.19 | +0.06 | +54.55% | 1,476 | 7,025 | 7.62% |
| IEF240621P00092000 | 2024-05-17 3:42PM EDT | 92.00 | 0.27 | 0.26 | 0.29 | +0.03 | +12.50% | 1,172 | 7,924 | 6.23% |
| IEF240621P00093000 | 2024-05-17 1:52PM EDT | 93.00 | 0.62 | 0.60 | 0.66 | +0.10 | +19.23% | 2,132 | 6,406 | 6.21% |
| IEF240621P00094000 | 2024-05-17 3:49PM EDT | 94.00 | 1.21 | 1.19 | 1.26 | +0.17 | +16.35% | 186 | 16,290 | 6.32% |
| IEF240621P00095000 | 2024-05-15 12:21PM EDT | 95.00 | 1.85 | 1.99 | 2.08 | +0.17 | +10.12% | 2 | 403 | 6.93% |
| IEF240621P00096000 | 2024-05-01 3:20PM EDT | 96.00 | 2.47 | 0.77 | 4.80 | 0.00 | - | 3,000 | 63 | 26.95% |
| IEF240621P00097000 | 2024-05-01 3:33PM EDT | 97.00 | 3.70 | 1.75 | 5.95 | 0.00 | - | 27 | 10 | 31.38% |
| IEF240621P00098000 | 2024-04-01 11:05AM EDT | 98.00 | 4.48 | 6.05 | 8.70 | 0.00 | - | 3 | 0 | 50.37% |
| IEF240621P00099000 | 2023-12-21 3:56PM EDT | 99.00 | 3.38 | 4.20 | 4.40 | 0.00 | - | 1 | 504 | 0.00% |
| IEF240621P00100000 | 2024-05-01 3:33PM EDT | 100.00 | 6.05 | 4.75 | 7.60 | 0.00 | - | 31 | 12 | 24.88% |
| IEF240621P00101000 | 2023-11-13 11:27AM EDT | 101.00 | 10.09 | 6.60 | 6.80 | 0.00 | - | 1 | 5 | 0.00% |
| IEF240621P00102000 | 2024-05-02 2:21PM EDT | 102.00 | 9.65 | 6.70 | 10.95 | 0.00 | - | 1 | 5 | 44.68% |
| IEF240621P00103000 | 2023-08-11 2:25PM EDT | 103.00 | 8.90 | 9.40 | 9.55 | 0.00 | - | 2 | 5 | 0.00% |
| IEF240621P00105000 | 2023-06-02 10:26AM EDT | 105.00 | 7.50 | 8.45 | 8.70 | 0.00 | - | 5 | 5 | 0.00% |
| IEF240621P00106000 | 2022-11-28 10:50AM EDT | 106.00 | 9.25 | 8.50 | 12.25 | 0.00 | - | 1 | 1 | 0.00% |
| IEF240621P00107000 | 2023-11-01 3:17PM EDT | 107.00 | 16.80 | 12.90 | 13.10 | 0.00 | - | 20 | 0 | 0.00% |
| IEF240621P00112000 | 2022-09-01 10:06AM EDT | 112.00 | 12.20 | 14.00 | 18.50 | 0.00 | - | - | 0 | 0.00% |
| IEF240621P00113000 | 2022-11-04 3:30PM EDT | 113.00 | 19.48 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF240621P00117000 | 2022-09-01 10:06AM EDT | 117.00 | 16.85 | 18.50 | 23.00 | 0.00 | - | - | 0 | 0.00% |
| IEF240621P00118000 | 2022-08-19 9:31AM EDT | 118.00 | 14.80 | 17.05 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF240621P00125000 | 2023-12-01 11:00AM EDT | 125.00 | 31.75 | 28.50 | 28.75 | 0.00 | - | 1 | 0 | 0.00% |
| IEF240621P00135000 | 2024-03-11 3:10PM EDT | 135.00 | 40.45 | 41.25 | 45.10 | 0.00 | - | 10,000 | 0 | 89.45% |
| IEF240621P00145000 | 2024-03-08 3:49PM EDT | 145.00 | 49.70 | 51.40 | 53.80 | 0.00 | - | 10,000 | 0 | 88.62% |
© 2024 Yahoo. All rights reserved.