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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240719C00091000 | 2024-05-17 10:29AM EDT | 91.00 | 2.81 | 2.62 | 2.74 | 0.00 | - | 9 | 115 | 9.18% |
| IEF240719C00092000 | 2024-05-16 2:56PM EDT | 92.00 | 2.21 | 1.82 | 1.93 | 0.00 | - | 5 | 5 | 8.29% |
| IEF240719C00093000 | 2024-05-20 10:19AM EDT | 93.00 | 1.09 | 1.15 | 1.24 | 0.00 | - | 2 | 45,031 | 7.57% |
| IEF240719C00094000 | 2024-05-20 12:03PM EDT | 94.00 | 0.61 | 0.65 | 0.74 | 0.00 | - | 3 | 38 | 7.25% |
| IEF240719C00095000 | 2024-05-20 12:03PM EDT | 95.00 | 0.39 | 0.33 | 0.41 | 0.00 | - | 16 | 7,158 | 7.13% |
| IEF240719C00096000 | 2024-05-20 10:32AM EDT | 96.00 | 0.20 | 0.14 | 0.25 | 0.00 | - | 10 | 44 | 7.52% |
| IEF240719C00097000 | 2024-05-16 12:54PM EDT | 97.00 | 0.15 | 0.07 | 0.17 | 0.00 | - | 800 | 826 | 8.16% |
| IEF240719C00098000 | 2024-04-22 9:39AM EDT | 98.00 | 0.14 | 0.03 | 0.10 | 0.00 | - | - | 2 | 8.45% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240719P00087000 | 2024-05-03 10:18AM EDT | 87.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 40 | 105 | 13.70% |
| IEF240719P00089000 | 2024-05-09 1:55PM EDT | 89.00 | 0.14 | 0.03 | 0.12 | 0.00 | - | 1 | 7 | 8.40% |
| IEF240719P00090000 | 2024-05-20 12:03PM EDT | 90.00 | 0.15 | 0.07 | 0.21 | 0.00 | - | 3 | 45,005 | 8.06% |
| IEF240719P00091000 | 2024-05-21 11:37AM EDT | 91.00 | 0.23 | 0.17 | 0.25 | +0.01 | +4.55% | 8,000 | 1,573 | 6.67% |
| IEF240719P00092000 | 2024-05-20 11:01AM EDT | 92.00 | 0.48 | 0.37 | 0.44 | 0.00 | - | 11 | 53 | 6.20% |
| IEF240719P00093000 | 2024-05-15 12:12PM EDT | 93.00 | 0.70 | 0.71 | 0.79 | 0.00 | - | 1 | 120 | 5.97% |
| IEF240719P00094000 | 2024-05-21 11:15AM EDT | 94.00 | 1.32 | 1.24 | 1.34 | -0.11 | -7.69% | 6 | 41 | 5.93% |
| IEF240719P00095000 | 2024-05-17 9:40AM EDT | 95.00 | 2.05 | 1.97 | 2.09 | 0.00 | - | 50 | 65 | 6.20% |
© 2024 Yahoo. All rights reserved.