iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503C00095000 | 2024-04-23 10:17AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 25.78% |
| IEF240510C00095000 | 2024-05-02 2:22PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.40 | 0.00 | - | 50 | 53 | 23.68% |
| IEF240517C00095000 | 2024-05-03 10:25AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 31 | 8,767 | 9.08% |
| IEF240524C00095000 | 2024-04-29 10:13AM EDT | 2024-05-24 | 0.05 | 0.06 | 0.11 | 0.00 | - | 80 | 62 | 9.13% |
| IEF240621C00095000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 0.35 | 0.30 | 0.36 | +0.10 | +40.00% | 52 | 3,611 | 9.06% |
| IEF240719C00095000 | 2024-05-03 9:35AM EDT | 2024-07-19 | 0.59 | 0.52 | 0.61 | +0.25 | +73.53% | 1 | 157 | 9.16% |
| IEF240920C00095000 | 2024-05-03 11:19AM EDT | 2024-09-20 | 1.10 | 1.05 | 1.20 | +0.13 | +13.40% | 18 | 158 | 9.75% |
| IEF241018C00095000 | 2024-05-01 12:53PM EDT | 2024-10-18 | 0.99 | 1.30 | 1.42 | 0.00 | - | 3 | 5,238 | 9.86% |
| IEF241115C00095000 | 2024-02-12 3:26PM EDT | 2024-11-15 | 3.39 | 1.10 | 4.25 | 0.00 | - | 10 | 14 | 19.86% |
| IEF250117C00095000 | 2024-05-01 3:05PM EDT | 2025-01-17 | 1.90 | 1.95 | 2.20 | 0.00 | - | 7 | 2,139 | 10.58% |
| IEF260116C00095000 | 2024-04-17 1:57PM EDT | 2026-01-16 | 4.02 | 3.90 | 4.55 | 0.00 | - | 2 | 726 | 11.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240510P00095000 | 2024-05-01 3:33PM EDT | 2024-05-10 | 4.90 | 0.52 | 4.30 | 0.00 | - | 17 | 0 | 50.81% |
| IEF240517P00095000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 3.16 | 0.53 | 3.90 | 0.00 | - | 9,410 | 26 | 31.37% |
| IEF240531P00095000 | 2024-05-01 3:33PM EDT | 2024-05-31 | 3.70 | 0.50 | 4.50 | 0.00 | - | 27 | 0 | 28.71% |
| IEF240621P00095000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 3.80 | 2.57 | 2.71 | 0.00 | - | 207 | 416 | 6.10% |
| IEF240920P00095000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 3.70 | 2.88 | 3.05 | 0.00 | - | 33 | 40 | 5.95% |
| IEF241018P00095000 | 2024-03-15 12:00PM EDT | 2024-10-18 | 1.11 | 3.15 | 3.45 | 0.00 | - | 2 | 40 | 7.36% |
| IEF250117P00095000 | 2024-04-10 10:45AM EDT | 2025-01-17 | 3.25 | 3.15 | 5.35 | 0.00 | - | 1 | 72 | 12.42% |
| IEF260116P00095000 | 2024-04-10 9:45AM EDT | 2026-01-16 | 4.00 | 3.95 | 4.40 | 0.00 | - | 1 | 1,129 | 5.99% |
© 2024 Yahoo. All rights reserved.