iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF241115C00050000 | 2024-03-18 11:36AM EDT | 50.00 | 43.70 | 39.55 | 44.20 | 0.00 | - | 1 | 1 | 65.21% |
| IEF241115C00075000 | 2024-04-29 2:20PM EDT | 75.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IEF241115C00088000 | 2024-05-16 9:31AM EDT | 88.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IEF241115C00091000 | 2024-02-12 1:18PM EDT | 91.00 | 5.91 | 5.65 | 5.85 | 0.00 | - | - | 1 | 18.69% |
| IEF241115C00093000 | 2024-05-16 9:59AM EDT | 93.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.03% |
| IEF241115C00094000 | 2024-05-03 11:11AM EDT | 94.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.39% |
| IEF241115C00095000 | 2024-05-08 9:38AM EDT | 95.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
| IEF241115C00096000 | 2024-04-30 11:12AM EDT | 96.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 101 | 202 | 1.56% |
| IEF241115C00097000 | 2024-05-14 3:53PM EDT | 97.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 1.56% |
| IEF241115C00098000 | 2024-05-10 1:18PM EDT | 98.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 88 | 88 | 1.56% |
| IEF241115C00099000 | 2024-04-19 3:35PM EDT | 99.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 215 | 1.56% |
| IEF241115C00100000 | 2024-05-07 11:43AM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 35 | 50 | 3.13% |
| IEF241115C00106000 | 2024-02-16 11:25AM EDT | 106.00 | 0.40 | 0.19 | 0.29 | 0.00 | - | 1 | 1 | 12.87% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF241115P00065000 | 2024-01-19 4:39PM EDT | 65.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 29.05% |
| IEF241115P00070000 | 2024-01-12 2:44PM EDT | 70.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 4 | 23.93% |
| IEF241115P00075000 | 2024-01-11 2:29PM EDT | 75.00 | 0.08 | 0.03 | 0.25 | 0.00 | - | - | 1 | 19.02% |
| IEF241115P00080000 | 2024-03-22 3:40PM EDT | 80.00 | 0.07 | 0.08 | 0.25 | 0.00 | - | 1 | 1 | 14.26% |
| IEF241115P00081000 | 2024-03-28 3:29PM EDT | 81.00 | 0.04 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 13.33% |
| IEF241115P00084000 | 2024-05-02 11:21AM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| IEF241115P00088000 | 2024-05-03 12:50PM EDT | 88.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| IEF241115P00089000 | 2024-05-01 2:55PM EDT | 89.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| IEF241115P00090000 | 2024-04-30 11:30AM EDT | 90.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 1.56% |
| IEF241115P00091000 | 2024-05-15 11:10AM EDT | 91.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.78% |
| IEF241115P00092000 | 2024-05-09 11:25AM EDT | 92.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,102 | 0.39% |
| IEF241115P00093000 | 2024-04-15 10:08AM EDT | 93.00 | 2.64 | 1.30 | 1.49 | 0.00 | - | 20 | 22 | 5.69% |
| IEF241115P00096000 | 2024-02-02 11:30AM EDT | 96.00 | 2.30 | 2.82 | 2.97 | 0.00 | - | 10 | 10 | 0.00% |
| IEF241115P00097000 | 2024-04-05 3:37PM EDT | 97.00 | 4.00 | 3.30 | 6.65 | 0.00 | - | 2 | 0 | 16.38% |
| IEF241115P00098000 | 2024-01-24 10:30AM EDT | 98.00 | 3.49 | 2.70 | 6.60 | 0.00 | - | - | 2 | 13.26% |
| IEF241115P00100000 | 2024-01-16 12:37PM EDT | 100.00 | 4.80 | 5.90 | 6.15 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.