iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240816C00091000 | 2024-05-31 12:00PM EDT | 91.00 | 2.40 | 3.75 | 5.90 | 0.00 | - | 14 | 46 | 26.78% |
| IEF240816C00092000 | 2024-06-10 9:30AM EDT | 92.00 | 1.83 | 2.92 | 3.05 | 0.00 | - | 1 | 22 | 10.76% |
| IEF240816C00093000 | 2024-06-14 12:01PM EDT | 93.00 | 2.37 | 2.14 | 2.24 | 0.00 | - | 5 | 286 | 9.74% |
| IEF240816C00094000 | 2024-06-17 11:08AM EDT | 94.00 | 1.42 | 1.48 | 1.55 | 0.00 | - | 2 | 25 | 9.03% |
| IEF240816C00095000 | 2024-06-13 11:26AM EDT | 95.00 | 0.92 | 0.96 | 1.04 | 0.00 | - | 525 | 522 | 8.79% |
| IEF240816C00096000 | 2024-06-14 10:14AM EDT | 96.00 | 0.76 | 0.60 | 0.66 | 0.00 | - | 10 | 16 | 8.64% |
| IEF240816C00097000 | 2024-06-17 11:30AM EDT | 97.00 | 0.40 | 0.36 | 0.41 | 0.00 | - | 5 | 156 | 8.67% |
| IEF240816C00098000 | 2024-06-17 1:16PM EDT | 98.00 | 0.24 | 0.21 | 0.26 | 0.00 | - | 14 | 15 | 8.91% |
| IEF240816C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.05 | 0.08 | 0.21 | 0.00 | - | 7 | 7 | 11.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240816P00088000 | 2024-06-04 3:57PM EDT | 88.00 | 0.08 | 0.02 | 0.25 | 0.00 | - | 1 | 5 | 13.62% |
| IEF240816P00090000 | 2024-06-11 3:40PM EDT | 90.00 | 0.23 | 0.06 | 0.24 | 0.00 | - | 2 | 4 | 10.16% |
| IEF240816P00091000 | 2024-05-28 9:30AM EDT | 91.00 | 0.37 | 0.13 | 0.24 | 0.00 | - | 4 | 4 | 8.45% |
| IEF240816P00092000 | 2024-06-07 1:00PM EDT | 92.00 | 0.62 | 0.25 | 0.31 | 0.00 | - | 7,538 | 7,501 | 7.35% |
| IEF240816P00093000 | 2024-06-14 9:32AM EDT | 93.00 | 0.56 | 0.47 | 0.53 | 0.00 | - | 2 | 4 | 7.04% |
| IEF240816P00094000 | 2024-06-17 12:47PM EDT | 94.00 | 0.96 | 0.81 | 0.87 | 0.00 | - | 13 | 13 | 6.76% |
| IEF240816P00095000 | 2024-06-11 10:40AM EDT | 95.00 | 2.36 | 1.31 | 1.39 | 0.00 | - | - | 3,700 | 6.69% |
| IEF240816P00096000 | 2024-06-14 10:36AM EDT | 96.00 | 1.90 | 1.98 | 2.09 | 0.00 | - | - | 1 | 6.86% |
© 2024 Yahoo. All rights reserved.