iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:91.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503C00091000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.68 | 0.49 | 1.60 | 0.00 | - | 5 | 36 | 34.96% |
| IEF240510C00091000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 1.63 | 1.39 | 2.81 | +0.73 | +81.11% | 1 | 11 | 37.40% |
| IEF240517C00091000 | 2024-05-02 2:28PM EDT | 2024-05-17 | 1.34 | 1.63 | 1.72 | 0.00 | - | 25 | 30 | 11.18% |
| IEF240531C00091000 | 2024-04-19 12:08PM EDT | 2024-05-31 | 1.64 | 1.90 | 2.01 | 0.00 | - | 5 | 10 | 11.35% |
| IEF240621C00091000 | 2024-05-02 10:40AM EDT | 2024-06-21 | 1.63 | 2.14 | 2.23 | 0.00 | - | 13 | 700 | 10.43% |
| IEF240719C00091000 | 2024-05-03 12:15PM EDT | 2024-07-19 | 2.51 | 2.43 | 2.58 | +0.31 | +14.09% | 5 | 96 | 10.55% |
| IEF240920C00091000 | 2024-04-16 12:24PM EDT | 2024-09-20 | 2.84 | 3.05 | 3.30 | 0.00 | - | - | 0 | 11.12% |
| IEF241115C00091000 | 2024-02-12 1:18PM EDT | 2024-11-15 | 5.91 | 5.65 | 5.85 | 0.00 | - | - | 1 | 19.03% |
| IEF250117C00091000 | 2024-04-17 1:52PM EDT | 2025-01-17 | 4.03 | 2.28 | 4.35 | 0.00 | - | 10 | 101 | 11.65% |
| IEF260116C00091000 | 2024-04-29 2:05PM EDT | 2026-01-16 | 6.25 | 6.00 | 6.75 | 0.00 | - | 1 | 11 | 12.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503P00091000 | 2024-05-02 3:03PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.21 | 0.00 | - | 6 | 71 | 36.62% |
| IEF240510P00091000 | 2024-05-02 2:23PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.16 | 0.00 | - | 40 | 42 | 11.62% |
| IEF240517P00091000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 0.20 | 0.07 | 0.11 | 0.00 | - | 1,050 | 16,323 | 7.42% |
| IEF240524P00091000 | 2024-04-26 1:09PM EDT | 2024-05-24 | 0.58 | 0.11 | 0.18 | 0.00 | - | 1 | 6 | 7.33% |
| IEF240531P00091000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 0.73 | 0.13 | 0.24 | 0.00 | - | 10 | 55 | 7.20% |
| IEF240621P00091000 | 2024-05-02 2:57PM EDT | 2024-06-21 | 0.41 | 0.36 | 0.41 | -0.09 | -18.00% | 7 | 6,854 | 7.06% |
| IEF240920P00091000 | 2024-04-30 10:53AM EDT | 2024-09-20 | 1.24 | 0.85 | 0.98 | 0.00 | - | 1 | 8,081 | 6.99% |
| IEF241018P00091000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 1.47 | 0.96 | 1.11 | 0.00 | - | 1 | 3 | 6.93% |
| IEF241115P00091000 | 2024-04-16 10:20AM EDT | 2024-11-15 | 1.72 | 1.13 | 1.28 | 0.00 | - | 20 | 22 | 7.09% |
| IEF250117P00091000 | 2024-04-25 3:36PM EDT | 2025-01-17 | 2.02 | 1.31 | 1.52 | 0.00 | - | 11 | 99 | 6.98% |
| IEF260116P00091000 | 2023-12-21 10:30AM EDT | 2026-01-16 | 1.78 | 1.69 | 2.16 | 0.00 | - | 1 | 0 | 5.89% |
© 2024 Yahoo. All rights reserved.