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:95.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240607C00095000 | 2024-05-22 3:04PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 18.95% |
| IEF240614C00095000 | 2024-05-17 1:40PM EDT | 2024-06-14 | 0.13 | 0.02 | 0.08 | 0.00 | - | 1 | 4 | 9.28% |
| IEF240621C00095000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.12 | 0.00 | - | 5 | 7,198 | 8.50% |
| IEF240628C00095000 | 2024-05-23 11:06AM EDT | 2024-06-28 | 0.17 | 0.08 | 0.12 | 0.00 | - | - | 5 | 7.37% |
| IEF240719C00095000 | 2024-05-31 9:57AM EDT | 2024-07-19 | 0.25 | 0.22 | 0.25 | +0.12 | +92.31% | 5 | 7,160 | 7.15% |
| IEF240920C00095000 | 2024-05-31 10:54AM EDT | 2024-09-20 | 0.75 | 0.75 | 0.83 | +0.13 | +20.97% | 1 | 1,489 | 8.23% |
| IEF241018C00095000 | 2024-05-24 9:44AM EDT | 2024-10-18 | 0.95 | 0.96 | 1.06 | 0.00 | - | 1 | 5,239 | 8.47% |
| IEF241115C00095000 | 2024-05-31 12:57PM EDT | 2024-11-15 | 1.23 | 1.25 | 1.36 | -0.25 | -16.89% | 1 | 16 | 9.02% |
| IEF241220C00095000 | 2024-05-29 9:35AM EDT | 2024-12-20 | 1.26 | 1.49 | 1.65 | 0.00 | - | 1 | 30 | 9.31% |
| IEF250117C00095000 | 2024-05-29 11:26AM EDT | 2025-01-17 | 1.50 | 1.72 | 1.87 | 0.00 | - | 5 | 2,168 | 9.51% |
| IEF260116C00095000 | 2024-05-17 12:56PM EDT | 2026-01-16 | 4.23 | 3.85 | 4.40 | 0.00 | - | 1 | 728 | 11.35% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240621P00095000 | 2024-05-17 10:58AM EDT | 2024-06-21 | 1.85 | 0.46 | 4.40 | 0.00 | - | 2 | 401 | 35.40% |
| IEF240719P00095000 | 2024-05-17 9:40AM EDT | 2024-07-19 | 2.05 | 0.50 | 3.10 | 0.00 | - | 50 | 65 | 13.04% |
| IEF240920P00095000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 3.70 | 2.56 | 2.69 | 0.00 | - | 33 | 40 | 6.30% |
| IEF241018P00095000 | 2024-03-15 12:00PM EDT | 2024-10-18 | 1.11 | 3.15 | 3.45 | 0.00 | - | 2 | 40 | 9.39% |
| IEF250117P00095000 | 2024-04-10 10:45AM EDT | 2025-01-17 | 3.25 | 3.05 | 3.35 | 0.00 | - | 1 | 72 | 6.95% |
| IEF260116P00095000 | 2024-04-10 9:45AM EDT | 2026-01-16 | 4.00 | 3.70 | 4.15 | 0.00 | - | 1 | 1,129 | 6.13% |
© 2024 Yahoo. All rights reserved.