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:
Strike:93.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240607C00093000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.20 | +0.08 | +80.00% | 43 | 115 | 5.62% |
| IEF240614C00093000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.40 | 0.39 | 0.44 | +0.12 | +42.86% | 71 | 101 | 7.35% |
| IEF240621C00093000 | 2024-05-31 1:02PM EDT | 2024-06-21 | 0.47 | 0.48 | 0.52 | +0.11 | +30.56% | 115 | 54,008 | 6.91% |
| IEF240628C00093000 | 2024-05-31 9:37AM EDT | 2024-06-28 | 0.57 | 0.60 | 0.66 | +0.23 | +67.65% | 4 | 21 | 7.36% |
| IEF240719C00093000 | 2024-05-31 2:19PM EDT | 2024-07-19 | 0.87 | 0.84 | 0.88 | +0.30 | +52.63% | 154 | 45,084 | 7.19% |
| IEF240816C00093000 | 2024-05-31 1:47PM EDT | 2024-08-16 | 1.11 | 1.17 | 1.27 | +0.31 | +38.75% | 20 | 267 | 8.03% |
| IEF240920C00093000 | 2024-05-29 3:07PM EDT | 2024-09-20 | 1.19 | 1.57 | 1.66 | 0.00 | - | 8 | 144 | 8.56% |
| IEF241018C00093000 | 2024-05-29 9:39AM EDT | 2024-10-18 | 1.52 | 1.81 | 1.93 | 0.00 | - | 2 | 785 | 8.83% |
| IEF241115C00093000 | 2024-05-23 1:02PM EDT | 2024-11-15 | 2.15 | 2.15 | 2.31 | 0.00 | - | 1 | 4 | 9.57% |
| IEF241220C00093000 | 2024-05-29 12:34PM EDT | 2024-12-20 | 2.02 | 2.42 | 2.60 | 0.00 | - | 12 | 22 | 9.75% |
| IEF250117C00093000 | 2024-05-29 10:54AM EDT | 2025-01-17 | 2.89 | 2.69 | 2.84 | +0.45 | +18.44% | 10 | 599 | 9.96% |
| IEF260116C00093000 | 2024-05-09 2:36PM EDT | 2026-01-16 | 5.40 | 4.95 | 5.50 | 0.00 | - | 10 | 16 | 11.83% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240607P00093000 | 2024-05-24 9:39AM EDT | 2024-06-07 | 0.75 | 0.55 | 0.62 | 0.00 | - | 8 | 28 | 10.01% |
| IEF240614P00093000 | 2024-05-30 1:37PM EDT | 2024-06-14 | 0.96 | 0.67 | 0.75 | 0.00 | - | 100 | 114 | 8.89% |
| IEF240621P00093000 | 2024-05-30 12:46PM EDT | 2024-06-21 | 1.00 | 0.70 | 0.77 | 0.00 | - | 272 | 7,460 | 7.50% |
| IEF240628P00093000 | 2024-05-28 9:39AM EDT | 2024-06-28 | 0.65 | 0.73 | 0.79 | 0.00 | - | 1 | 4 | 6.69% |
| IEF240719P00093000 | 2024-05-29 9:59AM EDT | 2024-07-19 | 1.37 | 0.92 | 1.01 | 0.00 | - | 1 | 123 | 6.68% |
| IEF240920P00093000 | 2024-05-29 10:02AM EDT | 2024-09-20 | 1.74 | 1.30 | 1.38 | 0.00 | - | 2 | 147 | 6.23% |
| IEF241018P00093000 | 2024-05-29 11:16AM EDT | 2024-10-18 | 1.91 | 1.41 | 1.52 | 0.00 | - | 1 | 7 | 6.18% |
| IEF241115P00093000 | 2024-04-15 10:08AM EDT | 2024-11-15 | 2.64 | 1.30 | 1.49 | 0.00 | - | 20 | 22 | 5.53% |
| IEF241220P00093000 | 2024-05-20 12:53PM EDT | 2024-12-20 | 1.81 | 1.76 | 1.89 | 0.00 | - | 9 | 37 | 6.48% |
| IEF250117P00093000 | 2024-05-23 2:39PM EDT | 2025-01-17 | 1.89 | 1.80 | 1.96 | 0.00 | - | 4 | 531 | 6.31% |
| IEF260116P00093000 | 2024-04-25 2:46PM EDT | 2026-01-16 | 3.81 | 2.48 | 2.85 | 0.00 | - | 1 | 3 | 5.83% |
© 2024 Yahoo. All rights reserved.