iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:92.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503C00092000 | 2024-05-03 2:36PM EDT | 2024-05-03 | 0.49 | 0.40 | 0.61 | +0.22 | +81.48% | 119 | 270 | 16.90% |
| IEF240510C00092000 | 2024-05-02 11:04AM EDT | 2024-05-10 | 0.31 | 0.64 | 0.72 | 0.00 | - | 18 | 41 | 8.25% |
| IEF240517C00092000 | 2024-05-03 12:33PM EDT | 2024-05-17 | 0.90 | 0.89 | 0.98 | +0.18 | +25.00% | 49 | 2,929 | 9.69% |
| IEF240524C00092000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 1.08 | 1.06 | 1.14 | +0.39 | +56.52% | 90 | 12 | 9.84% |
| IEF240531C00092000 | 2024-05-02 12:17PM EDT | 2024-05-31 | 0.89 | 1.17 | 1.27 | 0.00 | - | 203 | 205 | 9.84% |
| IEF240621C00092000 | 2024-05-03 10:07AM EDT | 2024-06-21 | 1.50 | 1.46 | 1.54 | +0.25 | +20.00% | 2 | 1,768 | 9.50% |
| IEF240920C00092000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 1.75 | 2.44 | 2.62 | 0.00 | - | 15 | 70 | 10.40% |
| IEF241018C00092000 | 2024-05-03 12:29PM EDT | 2024-10-18 | 2.83 | 2.72 | 2.89 | -1.07 | -27.44% | 10 | 43 | 10.58% |
| IEF250117C00092000 | 2024-05-03 12:39PM EDT | 2025-01-17 | 3.80 | 3.45 | 3.80 | +1.00 | +35.71% | 1 | 108 | 11.46% |
| IEF260116C00092000 | 2024-01-22 2:37PM EDT | 2026-01-16 | 8.00 | 6.95 | 7.30 | 0.00 | - | 3 | 4 | 14.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503P00092000 | 2024-05-03 2:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 25 | 37 | 10.55% |
| IEF240510P00092000 | 2024-05-02 3:39PM EDT | 2024-05-10 | 0.14 | 0.08 | 0.14 | -0.28 | -66.67% | 1 | 154 | 5.86% |
| IEF240517P00092000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.30 | -0.29 | -52.73% | 29 | 7,423 | 6.69% |
| IEF240524P00092000 | 2024-05-03 1:17PM EDT | 2024-05-24 | 0.39 | 0.31 | 0.37 | -0.25 | -39.06% | 16 | 40 | 6.35% |
| IEF240531P00092000 | 2024-05-03 11:42AM EDT | 2024-05-31 | 0.44 | 0.33 | 0.42 | -0.18 | -29.03% | 6 | 10 | 6.03% |
| IEF240621P00092000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.68 | -0.29 | -29.90% | 27 | 4,407 | 6.57% |
| IEF240719P00092000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 1.13 | 0.80 | 0.89 | 0.00 | - | 7 | 7 | 6.51% |
| IEF240920P00092000 | 2024-05-03 11:13AM EDT | 2024-09-20 | 1.24 | 1.13 | 1.25 | -0.22 | -15.07% | 10 | 1,324 | 6.44% |
| IEF241018P00092000 | 2024-04-30 10:54AM EDT | 2024-10-18 | 1.98 | 1.24 | 1.40 | 0.00 | - | 3 | 6 | 6.48% |
| IEF241115P00092000 | 2024-04-24 10:06AM EDT | 2024-11-15 | 2.00 | 1.18 | 1.80 | 0.00 | - | 1,101 | 1,102 | 7.50% |
| IEF241220P00092000 | 2024-04-25 3:58PM EDT | 2024-12-20 | 2.42 | 1.54 | 1.75 | 0.00 | - | - | 10 | 6.74% |
| IEF250117P00092000 | 2024-04-29 11:44AM EDT | 2025-01-17 | 2.10 | 1.60 | 1.82 | 0.00 | - | 1 | 52 | 6.59% |
| IEF260116P00092000 | 2024-04-18 10:51AM EDT | 2026-01-16 | 3.80 | 2.46 | 2.96 | 0.00 | - | 2 | 5 | 6.64% |
© 2024 Yahoo. All rights reserved.