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:97.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240621C00097000 | 2024-06-06 9:51AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 3,116 | 11.62% |
| IEF240719C00097000 | 2024-06-14 1:46PM EDT | 2024-07-19 | 0.23 | 0.24 | 0.27 | +0.06 | +35.29% | 884 | 833 | 9.01% |
| IEF240816C00097000 | 2024-06-13 2:28PM EDT | 2024-08-16 | 0.39 | 0.48 | 0.53 | 0.00 | - | 101 | 151 | 8.94% |
| IEF240920C00097000 | 2024-06-14 11:13AM EDT | 2024-09-20 | 0.90 | 0.82 | 0.91 | +0.28 | +45.16% | 5 | 10,234 | 9.44% |
| IEF241018C00097000 | 2024-06-07 9:30AM EDT | 2024-10-18 | 0.72 | 1.04 | 1.15 | 0.00 | - | 4 | 11 | 9.52% |
| IEF241115C00097000 | 2024-05-14 3:53PM EDT | 2024-11-15 | 0.91 | 1.25 | 1.36 | 0.00 | - | 5 | 157 | 9.54% |
| IEF241220C00097000 | 2024-06-13 1:02PM EDT | 2024-12-20 | 1.50 | 1.64 | 1.79 | 0.00 | - | 2 | 10 | 10.29% |
| IEF250117C00097000 | 2024-06-13 12:52PM EDT | 2025-01-17 | 2.00 | 1.85 | 1.97 | +0.26 | +14.94% | 1 | 2,920 | 10.24% |
| IEF260116C00097000 | 2024-06-13 2:25PM EDT | 2026-01-16 | 4.00 | 4.00 | 4.70 | 0.00 | - | 5 | 1,401 | 12.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240621P00097000 | 2024-06-04 11:22AM EDT | 2024-06-21 | 4.06 | 0.59 | 3.60 | 0.00 | - | 1 | 10 | 41.46% |
| IEF240920P00097000 | 2024-02-12 10:51AM EDT | 2024-09-20 | 3.25 | 2.99 | 3.10 | 0.00 | - | - | 2 | 8.23% |
| IEF241018P00097000 | 2024-02-15 4:58PM EDT | 2024-10-18 | 3.60 | 2.52 | 5.85 | 0.00 | - | 2 | 2 | 20.28% |
| IEF241115P00097000 | 2024-04-05 3:37PM EDT | 2024-11-15 | 4.00 | 3.30 | 6.65 | 0.00 | - | 2 | 0 | 21.64% |
| IEF250117P00097000 | 2024-06-14 3:16PM EDT | 2025-01-17 | 2.76 | 3.05 | 3.35 | -0.69 | -20.00% | 1 | 20 | 6.52% |
| IEF260116P00097000 | 2024-06-12 10:16AM EDT | 2026-01-16 | 4.30 | 3.75 | 4.25 | 0.00 | - | 20 | 0 | 6.03% |
© 2024 Yahoo. All rights reserved.