iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:94.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503C00094000 | 2024-04-29 11:49AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 2 | 26 | 37.70% |
| IEF240510C00094000 | 2024-05-01 11:38AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 72 | 8.50% |
| IEF240517C00094000 | 2024-05-03 11:47AM EDT | 2024-05-17 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 3,277 | 8,234 | 7.86% |
| IEF240524C00094000 | 2024-05-03 11:22AM EDT | 2024-05-24 | 0.23 | 0.20 | 0.27 | +0.12 | +109.09% | 2 | 12 | 9.08% |
| IEF240531C00094000 | 2024-04-22 12:45PM EDT | 2024-05-31 | 0.27 | 0.28 | 0.37 | 0.00 | - | - | 5 | 9.13% |
| IEF240621C00094000 | 2024-05-03 11:09AM EDT | 2024-06-21 | 0.57 | 0.56 | 0.62 | +0.18 | +46.15% | 7 | 578 | 9.10% |
| IEF240719C00094000 | 2024-04-24 12:42PM EDT | 2024-07-19 | 0.95 | 0.84 | 0.95 | +0.32 | +50.79% | 2 | 6 | 9.39% |
| IEF240920C00094000 | 2024-05-02 1:32PM EDT | 2024-09-20 | 1.29 | 1.45 | 1.60 | 0.00 | - | 35 | 70 | 9.95% |
| IEF241018C00094000 | 2024-04-02 12:29PM EDT | 2024-10-18 | 2.30 | 1.48 | 1.62 | 0.00 | - | 3 | 44 | 9.17% |
| IEF241115C00094000 | 2024-05-03 11:11AM EDT | 2024-11-15 | 2.00 | 1.95 | 2.16 | +0.40 | +25.00% | 5 | 13 | 10.53% |
| IEF250117C00094000 | 2024-04-02 9:31AM EDT | 2025-01-17 | 2.95 | 2.00 | 2.27 | 0.00 | - | 1 | 30 | 9.52% |
| IEF260116C00094000 | 2024-04-17 1:57PM EDT | 2026-01-16 | 4.52 | 4.40 | 5.05 | 0.00 | - | 2 | 6 | 11.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503P00094000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 0.34 | 0.03 | 3.30 | 0.00 | - | 3 | 0 | 125.10% |
| IEF240510P00094000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 2.32 | 0.00 | 2.38 | 0.00 | - | 13 | 0 | 26.56% |
| IEF240517P00094000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 1.53 | 1.41 | 3.15 | 0.00 | - | 2,700 | 11 | 30.23% |
| IEF240531P00094000 | 2024-04-19 10:57AM EDT | 2024-05-31 | 2.51 | 1.52 | 1.65 | 0.00 | - | 11 | 0 | 5.10% |
| IEF240621P00094000 | 2024-05-03 9:57AM EDT | 2024-06-21 | 1.80 | 1.74 | 1.84 | -0.35 | -16.28% | 1 | 16,274 | 6.03% |
| IEF240920P00094000 | 2024-02-14 3:49PM EDT | 2024-09-20 | 2.04 | 1.76 | 1.90 | 0.00 | - | 30 | 40 | 3.93% |
| IEF250117P00094000 | 2024-04-23 1:15PM EDT | 2025-01-17 | 3.07 | 1.20 | 4.75 | 0.00 | - | 35 | 528 | 12.49% |
| IEF260116P00094000 | 2024-04-10 3:07PM EDT | 2026-01-16 | 3.83 | 3.30 | 3.85 | 0.00 | - | 2 | 111 | 6.19% |
© 2024 Yahoo. All rights reserved.