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:93.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503C00093000 | 2024-05-02 3:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.25 | 0.00 | - | 15 | 128 | 24.32% |
| IEF240510C00093000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 0.13 | 0.11 | 0.17 | +0.02 | +18.18% | 15 | 18 | 6.93% |
| IEF240517C00093000 | 2024-05-03 10:59AM EDT | 2024-05-17 | 0.34 | 0.34 | 0.41 | +0.09 | +36.00% | 100 | 5,528 | 8.59% |
| IEF240524C00093000 | 2024-04-23 12:43PM EDT | 2024-05-24 | 0.50 | 0.49 | 0.57 | 0.00 | - | 2 | 102 | 8.94% |
| IEF240531C00093000 | 2024-05-02 2:04PM EDT | 2024-05-31 | 0.50 | 0.60 | 0.69 | 0.00 | - | 8 | 15 | 8.96% |
| IEF240621C00093000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.95 | 0.91 | 0.96 | +0.19 | +25.00% | 1,629 | 52,375 | 8.84% |
| IEF240719C00093000 | 2024-04-30 2:26PM EDT | 2024-07-19 | 1.37 | 1.22 | 1.33 | +0.52 | +61.18% | 21 | 4 | 9.27% |
| IEF240920C00093000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 1.96 | 1.84 | 2.45 | +0.41 | +26.45% | 6 | 138 | 11.79% |
| IEF241018C00093000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 2.23 | 2.12 | 2.31 | +0.45 | +25.28% | 120 | 464 | 10.21% |
| IEF241115C00093000 | 2024-04-02 10:00AM EDT | 2024-11-15 | 3.10 | 1.96 | 2.19 | 0.00 | - | - | 1 | 9.01% |
| IEF250117C00093000 | 2024-05-01 10:38AM EDT | 2025-01-17 | 2.95 | 2.88 | 3.05 | 0.00 | - | 10 | 572 | 10.60% |
| IEF260116C00093000 | 2024-05-01 11:30AM EDT | 2026-01-16 | 5.10 | 5.05 | 5.60 | 0.00 | - | 10 | 16 | 12.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503P00093000 | 2024-05-01 2:32PM EDT | 2024-05-03 | 1.53 | 0.00 | 2.35 | 0.00 | - | 3 | 0 | 106.84% |
| IEF240510P00093000 | 2024-04-08 10:33AM EDT | 2024-05-10 | 0.73 | 0.56 | 0.64 | 0.00 | - | 2 | 0 | 5.37% |
| IEF240517P00093000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.71 | 0.70 | 0.77 | -0.43 | -37.72% | 91 | 2,883 | 6.01% |
| IEF240531P00093000 | 2024-05-01 2:32PM EDT | 2024-05-31 | 1.57 | 0.79 | 0.89 | 0.00 | - | 3 | 28 | 5.57% |
| IEF240621P00093000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 1.13 | 1.08 | 1.17 | -0.36 | -24.16% | 4 | 6,203 | 6.39% |
| IEF240920P00093000 | 2024-05-03 1:01PM EDT | 2024-09-20 | 1.68 | 0.00 | 3.85 | -0.42 | -20.00% | 1 | 90 | 15.55% |
| IEF241115P00093000 | 2024-04-15 10:08AM EDT | 2024-11-15 | 2.64 | 1.83 | 2.02 | 0.00 | - | 20 | 22 | 6.40% |
| IEF250117P00093000 | 2024-04-24 10:41AM EDT | 2025-01-17 | 2.85 | 2.03 | 2.26 | 0.00 | - | 1 | 531 | 6.35% |
| IEF260116P00093000 | 2024-04-25 2:46PM EDT | 2026-01-16 | 3.81 | 2.86 | 3.40 | 0.00 | - | 1 | 3 | 6.48% |
© 2024 Yahoo. All rights reserved.