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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240920C00087000 | 2024-05-03 11:38AM EDT | 87.00 | 6.40 | 4.85 | 9.05 | 0.00 | - | 1 | 1 | 25.89% |
| IEF240920C00089000 | 2024-03-21 9:48AM EDT | 89.00 | 6.46 | 4.15 | 4.40 | 0.00 | - | 2 | 1 | 7.25% |
| IEF240920C00090000 | 2024-04-01 10:05AM EDT | 90.00 | 5.19 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 5.20% |
| IEF240920C00091000 | 2024-04-16 12:24PM EDT | 91.00 | 2.84 | 3.25 | 3.40 | 0.00 | - | - | 0 | 10.12% |
| IEF240920C00092000 | 2024-05-08 2:50PM EDT | 92.00 | 2.45 | 2.50 | 2.65 | 0.00 | - | 70 | 93 | 9.43% |
| IEF240920C00093000 | 2024-05-17 3:25PM EDT | 93.00 | 1.94 | 1.90 | 1.99 | -0.36 | -15.65% | 3 | 138 | 8.86% |
| IEF240920C00094000 | 2024-05-14 9:45AM EDT | 94.00 | 1.44 | 1.35 | 1.46 | 0.00 | - | 2 | 81 | 8.53% |
| IEF240920C00095000 | 2024-05-17 3:19PM EDT | 95.00 | 1.03 | 0.95 | 1.05 | -0.17 | -14.17% | 650 | 816 | 8.35% |
| IEF240920C00096000 | 2024-05-15 12:04PM EDT | 96.00 | 0.80 | 0.64 | 0.73 | 0.00 | - | 6 | 60 | 8.22% |
| IEF240920C00097000 | 2024-05-15 11:57AM EDT | 97.00 | 0.60 | 0.42 | 0.49 | 0.00 | - | 526 | 10,290 | 8.11% |
| IEF240920C00098000 | 2024-05-17 1:54PM EDT | 98.00 | 0.31 | 0.27 | 0.33 | -0.03 | -8.82% | 10 | 1,164 | 8.12% |
| IEF240920C00099000 | 2024-04-15 9:57AM EDT | 99.00 | 0.37 | 0.22 | 0.32 | 0.00 | - | 12 | 14 | 9.10% |
| IEF240920C00100000 | 2024-05-15 11:23AM EDT | 100.00 | 0.21 | 0.15 | 0.24 | 0.00 | - | 525 | 3,069 | 9.33% |
| IEF240920C00101000 | 2024-03-14 11:17AM EDT | 101.00 | 0.42 | 0.22 | 0.33 | 0.00 | - | 1 | 7 | 11.18% |
| IEF240920C00102000 | 2024-05-06 11:03AM EDT | 102.00 | 0.16 | 0.05 | 0.00 | 0.00 | - | 100 | 117 | 3.13% |
| IEF240920C00106000 | 2024-03-04 4:54PM EDT | 106.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 8 | 8 | 14.70% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240920P00072000 | 2024-01-22 4:44PM EDT | 72.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 2 | 26.27% |
| IEF240920P00073000 | 2024-01-25 4:10PM EDT | 73.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 2 | 25.10% |
| IEF240920P00074000 | 2024-01-25 4:10PM EDT | 74.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 2 | 23.93% |
| IEF240920P00075000 | 2024-01-29 11:10AM EDT | 75.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 21.34% |
| IEF240920P00076000 | 2024-02-05 4:36PM EDT | 76.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 21.63% |
| IEF240920P00080000 | 2024-05-06 3:49PM EDT | 80.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 202 | 17.14% |
| IEF240920P00081000 | 2024-03-21 1:05PM EDT | 81.00 | 0.03 | 0.06 | 0.25 | 0.00 | - | - | 2 | 16.02% |
| IEF240920P00082000 | 2024-03-22 2:25PM EDT | 82.00 | 0.06 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 14.89% |
| IEF240920P00083000 | 2024-03-28 3:28PM EDT | 83.00 | 0.03 | 0.06 | 0.25 | 0.00 | - | 2 | 2 | 13.79% |
| IEF240920P00086000 | 2024-04-12 10:20AM EDT | 86.00 | 0.29 | 0.06 | 0.14 | 0.00 | - | 6 | 20 | 9.03% |
| IEF240920P00087000 | 2024-04-24 3:59PM EDT | 87.00 | 0.38 | 0.08 | 0.21 | 0.00 | - | 1 | 12 | 8.84% |
| IEF240920P00088000 | 2024-05-15 11:08AM EDT | 88.00 | 0.15 | 0.16 | 0.23 | 0.00 | - | 5 | 5,118 | 7.92% |
| IEF240920P00089000 | 2024-04-30 10:42AM EDT | 89.00 | 0.66 | 0.21 | 0.27 | 0.00 | - | 3 | 3 | 7.11% |
| IEF240920P00090000 | 2024-05-07 10:13AM EDT | 90.00 | 0.48 | 0.34 | 0.40 | 0.00 | - | 1,500 | 1,514 | 6.79% |
| IEF240920P00091000 | 2024-05-17 3:19PM EDT | 91.00 | 0.52 | 0.52 | 0.60 | +0.06 | +13.04% | 650 | 8,731 | 6.54% |
| IEF240920P00092000 | 2024-05-07 11:20AM EDT | 92.00 | 1.05 | 0.79 | 0.87 | 0.00 | - | 1 | 1,324 | 6.24% |
| IEF240920P00093000 | 2024-05-17 3:29PM EDT | 93.00 | 1.22 | 1.16 | 1.26 | +0.17 | +16.19% | 48 | 145 | 6.03% |
| IEF240920P00094000 | 2024-05-10 12:16PM EDT | 94.00 | 2.11 | 1.67 | 1.77 | 0.00 | - | 10 | 50 | 5.82% |
| IEF240920P00095000 | 2024-05-02 9:30AM EDT | 95.00 | 3.70 | 2.31 | 2.42 | 0.00 | - | 33 | 40 | 5.70% |
| IEF240920P00097000 | 2024-02-12 10:51AM EDT | 97.00 | 3.25 | 2.99 | 3.10 | 0.00 | - | - | 2 | 0.00% |
| IEF240920P00099000 | 2024-03-12 1:11PM EDT | 99.00 | 4.47 | 5.05 | 8.90 | 0.00 | - | 1 | 0 | 24.28% |
© 2024 Yahoo. All rights reserved.