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:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240426C00080000 | 2024-04-01 11:26AM EDT | 80.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IEF240426C00091000 | 2024-04-17 11:08AM EDT | 91.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IEF240426C00091500 | 2024-04-22 1:07PM EDT | 91.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IEF240426C00092000 | 2024-04-22 3:51PM EDT | 92.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| IEF240426C00092500 | 2024-04-22 3:16PM EDT | 92.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| IEF240426C00093000 | 2024-04-22 2:59PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| IEF240426C00093500 | 2024-04-17 1:52PM EDT | 93.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| IEF240426C00094000 | 2024-04-16 11:43AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IEF240426C00094500 | 2024-04-11 9:30AM EDT | 94.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| IEF240426C00095000 | 2024-04-09 12:21PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IEF240426C00095500 | 2024-04-05 2:13PM EDT | 95.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IEF240426C00096000 | 2024-04-05 11:56AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IEF240426C00097500 | 2024-03-27 2:52PM EDT | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IEF240426C00098000 | 2024-03-27 2:52PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240426P00089500 | 2024-04-10 2:14PM EDT | 89.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IEF240426P00090000 | 2024-04-17 2:08PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IEF240426P00090500 | 2024-04-19 3:21PM EDT | 90.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| IEF240426P00091000 | 2024-04-22 10:46AM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IEF240426P00091500 | 2024-04-19 1:54PM EDT | 91.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IEF240426P00092000 | 2024-04-22 12:20PM EDT | 92.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IEF240426P00092500 | 2024-04-15 12:45PM EDT | 92.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IEF240426P00093000 | 2024-04-18 1:02PM EDT | 93.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IEF240426P00093500 | 2024-04-16 10:00AM EDT | 93.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF240426P00094000 | 2024-04-05 10:56AM EDT | 94.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF240426P00094500 | 2024-04-10 3:50PM EDT | 94.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| IEF240426P00095000 | 2024-03-18 11:15AM EDT | 95.00 | 1.70 | 1.20 | 5.20 | 0.00 | - | 400 | 0 | 85.30% |
| IEF240426P00095500 | 2024-03-14 10:45AM EDT | 95.50 | 1.84 | 1.04 | 5.20 | 0.00 | - | 550 | 0 | 75.59% |
| IEF240426P00097000 | 2024-03-25 2:36PM EDT | 97.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF240426P00100000 | 2024-03-25 2:36PM EDT | 100.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.