iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240517C00090000 | 2024-04-26 12:00PM EDT | 2024-05-17 | 1.72 | 2.17 | 3.65 | 0.00 | - | 9,000 | 9,003 | 30.52% |
| IEF240524C00090000 | 2024-04-23 9:44AM EDT | 2024-05-24 | 2.09 | 1.85 | 4.55 | 0.00 | - | 5 | 3 | 35.94% |
| IEF240531C00090000 | 2024-04-17 3:10PM EDT | 2024-05-31 | 2.54 | 1.31 | 4.00 | 0.00 | - | - | 23 | 25.64% |
| IEF240621C00090000 | 2024-05-02 11:21AM EDT | 2024-06-21 | 2.43 | 2.97 | 3.10 | 0.00 | - | 10 | 626 | 12.09% |
| IEF240920C00090000 | 2024-04-01 10:05AM EDT | 2024-09-20 | 5.19 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 8.22% |
| IEF250117C00090000 | 2024-04-30 11:51AM EDT | 2025-01-17 | 4.35 | 2.95 | 7.10 | 0.00 | - | 5 | 113 | 18.97% |
| IEF260116C00090000 | 2024-04-10 9:54AM EDT | 2026-01-16 | 7.50 | 6.65 | 9.50 | 0.00 | - | 1 | 5 | 17.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503P00090000 | 2024-05-01 3:11PM EDT | 2024-05-03 | 0.02 | 0.00 | 2.13 | 0.00 | - | 10 | 337 | 107.32% |
| IEF240510P00090000 | 2024-05-02 11:50AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 84 | 19.24% |
| IEF240517P00090000 | 2024-05-03 11:10AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.22 | +0.06 | +120.00% | 3,003 | 28,145 | 13.43% |
| IEF240524P00090000 | 2024-05-03 10:31AM EDT | 2024-05-24 | 0.05 | 0.02 | 0.24 | -0.22 | -81.48% | 3 | 57 | 11.43% |
| IEF240531P00090000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.24 | 0.02 | 0.14 | 0.00 | - | 5 | 10 | 8.30% |
| IEF240621P00090000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 0.22 | 0.17 | 0.22 | -0.05 | -18.52% | 3 | 49,252 | 7.35% |
| IEF240719P00090000 | 2024-04-22 10:38AM EDT | 2024-07-19 | 0.70 | 0.30 | 0.38 | 0.00 | - | - | 2 | 7.28% |
| IEF240920P00090000 | 2024-05-01 2:04PM EDT | 2024-09-20 | 0.81 | 0.58 | 0.69 | 0.00 | - | 12 | 15 | 7.14% |
| IEF241018P00090000 | 2024-04-15 3:47PM EDT | 2024-10-18 | 1.18 | 0.69 | 0.82 | 0.00 | - | 1 | 1,036 | 7.14% |
| IEF241115P00090000 | 2024-04-30 11:30AM EDT | 2024-11-15 | 1.27 | 0.84 | 0.97 | 0.00 | - | 1 | 72 | 7.25% |
| IEF250117P00090000 | 2024-04-25 12:11PM EDT | 2025-01-17 | 1.60 | 1.01 | 1.21 | 0.00 | - | 5 | 2,777 | 7.19% |
| IEF260116P00090000 | 2024-02-02 10:48AM EDT | 2026-01-16 | 1.22 | 1.72 | 2.14 | 0.00 | - | 2 | 30 | 6.74% |
© 2024 Yahoo. All rights reserved.