iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.10 | 0.00 | - | 1 | 1 | 50.00 | 0.03 | 0.00 | - | - | 2,941 |
| 41.32 | 0.00 | - | - | 1 | 55.00 | 0.03 | 0.00 | - | 1,106 | 1,246 |
| - | - | - | - | - | 60.00 | 0.07 | 0.00 | - | - | 12 |
| - | - | - | - | - | 65.00 | 0.03 | 0.00 | - | 2 | 65 |
| 26.20 | 0.00 | - | 1 | 0 | 70.00 | 0.04 | 0.00 | - | 2 | 9 |
| 17.04 | 0.00 | - | 3 | 5 | 75.00 | 0.03 | 0.00 | - | 3 | 18 |
| 17.65 | 0.00 | - | 21 | 17 | 78.00 | 0.04 | 0.00 | - | 2 | 5 |
| 16.75 | 0.00 | - | 1 | 72 | 79.00 | 0.03 | 0.00 | - | 3 | 6 |
| 13.15 | 0.00 | - | 1 | 53 | 80.00 | 0.03 | 0.00 | - | 3 | 75 |
| 14.85 | 0.00 | - | 1 | 7 | 81.00 | 0.04 | 0.00 | - | 2 | 129 |
| 13.95 | 0.00 | - | 1 | 2 | 82.00 | 0.03 | 0.00 | - | 2 | 201 |
| 12.95 | 0.00 | - | 1 | 3 | 83.00 | 0.06 | 0.00 | - | 100 | 179 |
| 11.75 | 0.00 | - | 1 | 3 | 84.00 | 0.04 | 0.00 | - | 2 | 2 |
| 8.92 | 0.00 | - | 30 | 158 | 85.00 | 0.14 | 0.00 | - | 70 | 166 |
| 6.10 | 0.00 | - | 10 | 44 | 86.00 | 0.13 | 0.00 | - | 732 | 732 |
| 6.80 | 0.00 | - | 5 | 11 | 87.00 | 0.07 | 0.00 | - | 30 | 465 |
| 5.95 | 0.00 | - | 2 | 70 | 88.00 | 0.18 | 0.00 | - | 3 | 7,862 |
| 4.25 | 0.00 | - | 10 | 105 | 89.00 | 0.02 | 0.00 | - | 3 | 5,690 |
| 4.26 | 0.00 | - | 1 | 38,583 | 90.00 | 0.01 | -0.05 | -83.33% | 1 | 57,335 |
| 2.04 | 0.00 | - | 12 | 695 | 91.00 | 0.01 | 0.00 | - | 9 | 9,080 |
| 0.90 | 0.00 | - | - | 1 | 91.50 | 0.20 | 0.00 | - | 104 | 718 |
| 2.44 | 0.00 | - | 8 | 2,272 | 92.00 | 0.05 | 0.00 | - | 6 | 6,528 |
| 0.94 | 0.00 | - | 1 | 509 | 92.50 | 0.06 | 0.00 | - | 1 | 8,178 |
| 1.68 | +0.08 | +5.00% | 171 | 50,322 | 93.00 | 0.09 | +0.05 | +125.00% | 15 | 10,149 |
| 1.30 | +0.37 | +39.78% | 1 | 3,660 | 93.50 | 0.07 | -0.10 | -58.82% | 40 | 1,551 |
| 0.75 | +0.14 | +22.95% | 96 | 21,380 | 94.00 | 0.12 | -0.03 | -20.00% | 111 | 24,505 |
| 0.48 | +0.12 | +33.33% | 1 | 887 | 94.50 | 0.26 | -0.24 | -48.00% | 211 | 21 |
| 0.23 | +0.05 | +27.78% | 1 | 7,284 | 95.00 | 0.57 | -1.68 | -74.67% | 88 | 348 |
| 0.11 | +0.03 | +37.50% | 12 | 72 | 95.50 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 2 | 7,657 | 96.00 | 1.42 | -0.23 | -13.94% | 2 | 64 |
| 0.09 | 0.00 | - | 2 | 3,116 | 97.00 | 4.06 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 97.50 | 3.35 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 4 | 2,324 | 98.00 | 4.48 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1,700 | 2,073 | 99.00 | 3.38 | 0.00 | - | 1 | 504 |
| 0.02 | 0.00 | - | 2 | 44,147 | 100.00 | 6.05 | 0.00 | - | 31 | 12 |
| 0.09 | 0.00 | - | 500 | 17,045 | 101.00 | 10.09 | 0.00 | - | 1 | 5 |
| 0.06 | 0.00 | - | 10 | 26,626 | 102.00 | 9.65 | 0.00 | - | 1 | 5 |
| 0.04 | 0.00 | - | 53 | 255 | 103.00 | 8.90 | 0.00 | - | 2 | 5 |
| 0.03 | 0.00 | - | 1 | 464 | 104.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 40 | 240 | 105.00 | 7.50 | 0.00 | - | 5 | 5 |
| 0.06 | 0.00 | - | 45 | 251 | 106.00 | 9.25 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 35 | 378 | 107.00 | 16.80 | 0.00 | - | 20 | 0 |
| 0.18 | 0.00 | - | 6 | 6 | 108.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 3 | 109.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 41 | 110.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 5 | 15 | 111.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 20 | 27 | 112.00 | 12.20 | 0.00 | - | - | 0 |
| 0.52 | 0.00 | - | 5 | 6 | 113.00 | 19.48 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 5 | 5 | 114.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 150 | 115.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 10 | 22 | 117.00 | 16.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 118.00 | 14.80 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 3 | 4 | 119.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 183 | 120.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 20 | 20 | 125.00 | 31.75 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 10 | 110 | 130.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 6 | 135.00 | 40.45 | 0.00 | - | 10,000 | 0 |
| 0.09 | 0.00 | - | 5 | 16 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 145.00 | 49.70 | 0.00 | - | 10,000 | 0 |
| 0.03 | 0.00 | - | 1 | 40 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.