iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:91.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240621C00091000 | 2024-05-23 10:10AM EDT | 2024-06-21 | 2.04 | 2.22 | 5.20 | 0.00 | - | 12 | 695 | 59.91% |
| IEF240628C00091000 | 2024-05-30 12:19PM EDT | 2024-06-28 | 1.72 | 1.63 | 5.70 | 0.00 | - | 5 | 5 | 49.93% |
| IEF240705C00091000 | 2024-05-29 11:55AM EDT | 2024-07-05 | 1.41 | 1.65 | 5.85 | 0.00 | - | - | 16 | 42.60% |
| IEF240719C00091000 | 2024-06-14 10:32AM EDT | 2024-07-19 | 3.96 | 2.27 | 4.95 | +0.52 | +15.12% | 5 | 110 | 24.32% |
| IEF240816C00091000 | 2024-05-31 12:00PM EDT | 2024-08-16 | 2.40 | 4.05 | 4.25 | 0.00 | - | 14 | 46 | 12.62% |
| IEF240920C00091000 | 2024-04-16 12:24PM EDT | 2024-09-20 | 2.84 | 3.25 | 3.40 | 0.00 | - | - | 0 | 0.00% |
| IEF241018C00091000 | 2024-05-29 11:58AM EDT | 2024-10-18 | 2.53 | 4.60 | 4.85 | 0.00 | - | 154 | 154 | 12.28% |
| IEF241115C00091000 | 2024-02-12 1:18PM EDT | 2024-11-15 | 5.91 | 5.65 | 5.85 | 0.00 | - | - | 1 | 15.72% |
| IEF241220C00091000 | 2024-06-10 10:27AM EDT | 2024-12-20 | 3.91 | 5.15 | 5.50 | 0.00 | - | 1 | 7 | 12.76% |
| IEF250117C00091000 | 2024-06-14 11:31AM EDT | 2025-01-17 | 5.50 | 5.50 | 5.70 | +1.40 | +34.15% | 30 | 100 | 12.67% |
| IEF260116C00091000 | 2024-05-06 1:36PM EDT | 2026-01-16 | 6.53 | 7.15 | 7.80 | 0.00 | - | 1 | 10 | 12.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240621P00091000 | 2024-06-11 3:23PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.25 | 0.00 | - | 9 | 9,080 | 26.37% |
| IEF240628P00091000 | 2024-05-31 2:36PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.25 | 0.00 | - | 500 | 538 | 18.65% |
| IEF240719P00091000 | 2024-06-13 10:01AM EDT | 2024-07-19 | 0.10 | 0.11 | 0.15 | 0.00 | - | 2 | 7,103 | 10.11% |
| IEF240726P00091000 | 2024-06-10 10:04AM EDT | 2024-07-26 | 0.27 | 0.07 | 0.24 | 0.00 | - | - | 4 | 10.62% |
| IEF240816P00091000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 0.37 | 0.19 | 0.24 | 0.00 | - | 4 | 4 | 8.67% |
| IEF240920P00091000 | 2024-06-14 9:30AM EDT | 2024-09-20 | 0.63 | 0.27 | 0.35 | +0.33 | +110.00% | 6 | 9,256 | 7.91% |
| IEF241018P00091000 | 2024-06-10 11:05AM EDT | 2024-10-18 | 0.75 | 0.36 | 0.44 | 0.00 | - | 2 | 4 | 7.61% |
| IEF241115P00091000 | 2024-05-15 11:10AM EDT | 2024-11-15 | 0.75 | 0.51 | 0.60 | 0.00 | - | 2 | 22 | 7.80% |
| IEF250117P00091000 | 2024-06-03 10:58AM EDT | 2025-01-17 | 0.72 | 0.71 | 0.85 | -0.36 | -33.33% | 1 | 100 | 7.70% |
| IEF260116P00091000 | 2024-06-11 10:02AM EDT | 2026-01-16 | 2.15 | 1.52 | 1.94 | 0.00 | - | 1 | 1 | 7.39% |
© 2024 Yahoo. All rights reserved.