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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF250117C00045000 | 2024-01-25 10:47AM EDT | 45.00 | 50.00 | 46.50 | 51.10 | 0.00 | - | 1 | 0 | 55.76% |
| IEF250117C00050000 | 2024-03-28 12:19PM EDT | 50.00 | 44.80 | 39.00 | 43.90 | 0.00 | - | 1 | 5 | 50.17% |
| IEF250117C00055000 | 2023-12-14 11:40AM EDT | 55.00 | 41.10 | 41.30 | 41.50 | 0.00 | - | 1 | 1 | 65.82% |
| IEF250117C00060000 | 2023-12-29 3:48PM EDT | 60.00 | 37.10 | 33.50 | 38.50 | 0.00 | - | 4 | 3 | 54.94% |
| IEF250117C00070000 | 2023-08-29 10:01AM EDT | 70.00 | 25.75 | 22.55 | 23.75 | 0.00 | - | 3 | 1 | 25.22% |
| IEF250117C00075000 | 2024-03-01 1:23PM EDT | 75.00 | 20.60 | 19.20 | 23.00 | 0.00 | - | 1 | 5 | 43.33% |
| IEF250117C00080000 | 2024-05-16 11:23AM EDT | 80.00 | 14.58 | 12.70 | 14.45 | 0.00 | - | 2 | 24 | 19.92% |
| IEF250117C00085000 | 2024-05-15 12:31PM EDT | 85.00 | 9.63 | 7.40 | 11.00 | 0.00 | - | 2 | 124 | 21.01% |
| IEF250117C00086000 | 2023-11-13 10:44AM EDT | 86.00 | 8.00 | 10.85 | 11.25 | 0.00 | - | 2 | 0 | 24.43% |
| IEF250117C00087000 | 2024-04-03 2:02PM EDT | 87.00 | 8.25 | 7.10 | 7.50 | 0.00 | - | 1 | 13 | 12.43% |
| IEF250117C00088000 | 2024-05-09 9:58AM EDT | 88.00 | 6.39 | 6.55 | 6.85 | 0.00 | - | 1 | 24 | 12.68% |
| IEF250117C00089000 | 2024-04-29 2:54PM EDT | 89.00 | 5.09 | 5.70 | 6.05 | 0.00 | - | 1 | 71 | 12.20% |
| IEF250117C00090000 | 2024-05-17 12:54PM EDT | 90.00 | 5.10 | 4.95 | 5.25 | -0.25 | -4.67% | 2 | 117 | 11.61% |
| IEF250117C00091000 | 2024-05-14 3:01PM EDT | 91.00 | 4.36 | 4.20 | 4.50 | 0.00 | - | 2 | 101 | 11.09% |
| IEF250117C00092000 | 2024-05-08 1:10PM EDT | 92.00 | 3.55 | 3.55 | 3.80 | 0.00 | - | 41 | 124 | 10.62% |
| IEF250117C00093000 | 2024-05-15 9:33AM EDT | 93.00 | 3.27 | 2.90 | 3.15 | 0.00 | - | 5 | 590 | 10.17% |
| IEF250117C00094000 | 2024-05-03 2:08PM EDT | 94.00 | 2.46 | 2.35 | 2.56 | 0.00 | - | 1 | 31 | 9.75% |
| IEF250117C00095000 | 2024-05-14 3:48PM EDT | 95.00 | 2.07 | 1.89 | 2.08 | 0.00 | - | 10 | 2,168 | 9.52% |
| IEF250117C00096000 | 2024-05-17 3:40PM EDT | 96.00 | 1.57 | 1.50 | 1.65 | +0.16 | +11.35% | 1 | 112 | 9.27% |
| IEF250117C00097000 | 2024-05-17 12:54PM EDT | 97.00 | 1.30 | 1.16 | 1.32 | -0.11 | -7.80% | 2 | 2,885 | 9.18% |
| IEF250117C00098000 | 2024-05-17 1:54PM EDT | 98.00 | 1.00 | 0.89 | 1.04 | -0.08 | -7.41% | 14 | 236 | 9.10% |
| IEF250117C00099000 | 2024-04-10 9:38AM EDT | 99.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 1.56% |
| IEF250117C00100000 | 2024-05-17 12:53PM EDT | 100.00 | 0.60 | 0.51 | 0.63 | -0.02 | -3.23% | 4 | 168 | 9.00% |
| IEF250117C00101000 | 2024-05-02 2:20PM EDT | 101.00 | 0.79 | 0.40 | 0.49 | 0.00 | - | 1 | 62 | 9.01% |
| IEF250117C00102000 | 2024-03-14 9:30AM EDT | 102.00 | 1.35 | 0.47 | 0.69 | 0.00 | - | 1 | 38 | 10.87% |
| IEF250117C00103000 | 2024-05-16 10:00AM EDT | 103.00 | 0.30 | 0.23 | 0.31 | 0.00 | - | 10 | 23 | 9.21% |
| IEF250117C00104000 | 2024-05-16 10:00AM EDT | 104.00 | 0.28 | 0.18 | 0.25 | 0.00 | - | 11 | 5 | 9.34% |
| IEF250117C00105000 | 2024-05-06 12:38PM EDT | 105.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 3 | 15,616 | 9.94% |
| IEF250117C00106000 | 2024-05-09 9:48AM EDT | 106.00 | 0.23 | 0.11 | 0.25 | 0.00 | - | 2 | 92 | 10.52% |
| IEF250117C00107000 | 2024-04-01 9:52AM EDT | 107.00 | 0.26 | 0.11 | 0.25 | 0.00 | - | 156 | 658 | 11.11% |
| IEF250117C00108000 | 2024-01-24 2:09PM EDT | 108.00 | 0.52 | 0.33 | 0.44 | 0.00 | - | 2 | 5 | 13.33% |
| IEF250117C00109000 | 2023-12-18 11:01AM EDT | 109.00 | 0.75 | 0.37 | 0.51 | 0.00 | - | 2 | 3 | 14.47% |
| IEF250117C00110000 | 2024-04-02 10:09AM EDT | 110.00 | 0.17 | 0.06 | 0.25 | 0.00 | - | 5 | 133 | 12.77% |
| IEF250117C00111000 | 2023-09-25 10:18AM EDT | 111.00 | 0.24 | 0.25 | 0.41 | 0.00 | - | 5 | 1 | 14.84% |
| IEF250117C00112000 | 2024-04-24 3:47PM EDT | 112.00 | 0.23 | 0.04 | 0.25 | 0.00 | - | 3 | 85 | 13.82% |
| IEF250117C00113000 | 2024-01-19 1:03PM EDT | 113.00 | 0.19 | 0.18 | 0.27 | 0.00 | - | 1 | 2 | 14.58% |
| IEF250117C00114000 | 2024-04-24 3:47PM EDT | 114.00 | 0.18 | 0.02 | 0.25 | 0.00 | - | 2 | 16 | 14.84% |
| IEF250117C00115000 | 2023-09-22 10:14AM EDT | 115.00 | 0.24 | 0.18 | 0.33 | 0.00 | - | 9 | 10 | 16.24% |
| IEF250117C00120000 | 2024-03-08 12:05PM EDT | 120.00 | 0.20 | 0.02 | 0.25 | 0.00 | - | 3 | 45 | 17.73% |
| IEF250117C00125000 | 2024-02-02 2:58PM EDT | 125.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 2 | 26 | 18.29% |
| IEF250117C00130000 | 2023-12-18 3:53PM EDT | 130.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 10 | 16 | 22.02% |
| IEF250117C00135000 | 2023-11-02 9:37AM EDT | 135.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 484 | 20.85% |
| IEF250117C00140000 | 2023-12-07 10:30AM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 911 | 22.56% |
| IEF250117C00150000 | 2023-06-20 10:37AM EDT | 150.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 25.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF250117P00050000 | 2023-12-19 3:29PM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 694 | 40.09% |
| IEF250117P00055000 | 2023-11-30 4:53PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 29.98% |
| IEF250117P00060000 | 2023-10-04 9:30AM EDT | 60.00 | 0.16 | 0.00 | 0.83 | 0.00 | - | 12 | 19 | 38.06% |
| IEF250117P00065000 | 2023-12-26 11:48AM EDT | 65.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 9 | 24.95% |
| IEF250117P00070000 | 2024-02-01 2:14PM EDT | 70.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 20.53% |
| IEF250117P00075000 | 2024-03-21 3:56PM EDT | 75.00 | 0.03 | 0.00 | 2.23 | 0.00 | - | 2 | 3 | 30.54% |
| IEF250117P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.30 | 0.04 | 0.25 | 0.00 | - | 10 | 16 | 12.28% |
| IEF250117P00085000 | 2024-05-07 2:41PM EDT | 85.00 | 0.20 | 0.16 | 0.25 | 0.00 | - | 1 | 134 | 8.28% |
| IEF250117P00086000 | 2024-05-06 12:38PM EDT | 86.00 | 0.31 | 0.22 | 0.30 | 0.00 | - | 3 | 58 | 7.85% |
| IEF250117P00087000 | 2024-04-18 2:23PM EDT | 87.00 | 0.82 | 0.30 | 0.39 | 0.00 | - | 1 | 15 | 7.59% |
| IEF250117P00088000 | 2024-04-08 12:35PM EDT | 88.00 | 0.66 | 0.00 | 2.69 | 0.00 | - | 1 | 5 | 16.31% |
| IEF250117P00089000 | 2024-04-29 9:30AM EDT | 89.00 | 1.18 | 0.55 | 0.66 | 0.00 | - | 1 | 2,004 | 7.09% |
| IEF250117P00090000 | 2024-05-16 10:17AM EDT | 90.00 | 0.72 | 0.74 | 0.86 | 0.00 | - | 1 | 2,778 | 6.86% |
| IEF250117P00091000 | 2024-04-25 3:36PM EDT | 91.00 | 2.02 | 0.97 | 1.11 | 0.00 | - | 11 | 99 | 6.62% |
| IEF250117P00092000 | 2024-05-10 11:38AM EDT | 92.00 | 1.40 | 1.27 | 1.42 | 0.00 | - | 2 | 50 | 6.37% |
| IEF250117P00093000 | 2024-05-16 1:33PM EDT | 93.00 | 1.53 | 1.64 | 1.80 | 0.00 | - | 2 | 531 | 6.11% |
| IEF250117P00094000 | 2024-05-10 2:18PM EDT | 94.00 | 2.62 | 2.10 | 2.27 | 0.00 | - | 1 | 528 | 5.87% |
| IEF250117P00095000 | 2024-04-10 10:45AM EDT | 95.00 | 3.25 | 3.05 | 3.35 | 0.00 | - | 1 | 72 | 7.44% |
| IEF250117P00096000 | 2024-05-15 1:58PM EDT | 96.00 | 3.01 | 3.30 | 3.50 | 0.00 | - | 2 | 24 | 5.43% |
| IEF250117P00097000 | 2024-04-17 1:48PM EDT | 97.00 | 5.42 | 4.10 | 4.25 | 0.00 | - | 2 | 24 | 5.21% |
| IEF250117P00098000 | 2024-04-02 10:44AM EDT | 98.00 | 4.83 | 4.40 | 8.60 | 0.00 | - | 2 | 2 | 18.71% |
| IEF250117P00099000 | 2024-03-05 11:02AM EDT | 99.00 | 4.55 | 3.30 | 7.55 | 0.00 | - | 1 | 14 | 12.52% |
| IEF250117P00100000 | 2024-05-06 12:37PM EDT | 100.00 | 7.54 | 4.75 | 9.00 | 0.00 | - | 1 | 21 | 15.20% |
| IEF250117P00101000 | 2024-03-14 10:36AM EDT | 101.00 | 6.99 | 6.55 | 10.80 | 0.00 | - | 1 | 0 | 19.14% |
| IEF250117P00102000 | 2023-10-10 1:04PM EDT | 102.00 | 10.98 | 10.25 | 10.40 | 0.00 | - | 100 | 2 | 14.69% |
| IEF250117P00103000 | 2023-10-10 1:04PM EDT | 103.00 | 11.96 | 11.25 | 11.40 | 0.00 | - | 100 | 1 | 15.54% |
| IEF250117P00104000 | 2023-07-28 11:09AM EDT | 104.00 | 8.55 | 8.00 | 10.55 | 0.00 | - | 1 | 1 | 0.00% |
| IEF250117P00105000 | 2023-06-27 3:49PM EDT | 105.00 | 8.13 | 9.75 | 9.95 | 0.00 | - | 1 | 5 | 0.00% |
| IEF250117P00106000 | 2023-04-05 9:48AM EDT | 106.00 | 6.90 | 6.85 | 7.65 | 0.00 | - | 3 | 1 | 0.00% |
| IEF250117P00107000 | 2023-02-17 4:19PM EDT | 107.00 | 10.65 | 8.00 | 9.70 | 0.00 | - | 12 | 0 | 0.00% |
| IEF250117P00108000 | 2023-05-10 2:54PM EDT | 108.00 | 8.40 | 10.90 | 11.20 | 0.00 | - | 5 | 0 | 0.00% |
| IEF250117P00109000 | 2023-02-17 4:25PM EDT | 109.00 | 12.55 | 9.70 | 11.05 | 0.00 | - | 1 | 0 | 0.00% |
| IEF250117P00110000 | 2022-11-29 4:33PM EDT | 110.00 | 13.10 | 13.25 | 14.50 | 0.00 | - | 2 | 1 | 0.00% |
| IEF250117P00111000 | 2023-05-05 2:49PM EDT | 111.00 | 11.40 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF250117P00112000 | 2024-05-15 10:04AM EDT | 112.00 | 18.58 | 16.70 | 20.95 | 0.00 | - | 2 | 0 | 24.90% |
| IEF250117P00114000 | 2022-11-29 4:37PM EDT | 114.00 | 17.00 | 15.50 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
| IEF250117P00125000 | 2023-07-14 9:43AM EDT | 125.00 | 28.25 | 30.75 | 33.50 | 0.00 | - | - | 0 | 30.76% |
| IEF250117P00140000 | 2024-01-25 10:46AM EDT | 140.00 | 45.00 | 44.00 | 48.50 | 0.00 | - | 1 | 0 | 38.31% |
| IEF250117P00150000 | 2023-12-01 2:22PM EDT | 150.00 | 55.95 | 53.50 | 53.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.