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:97.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240517C00097000 | 2024-04-16 10:18AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 111 | 16.21% |
| IEF240524C00097000 | 2024-04-08 9:42AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 1 | 17.09% |
| IEF240621C00097000 | 2024-05-03 11:36AM EDT | 2024-06-21 | 0.10 | 0.06 | 0.10 | +0.01 | +11.11% | 100 | 3,016 | 8.89% |
| IEF240719C00097000 | 2024-04-22 3:25PM EDT | 2024-07-19 | 0.19 | 0.16 | 0.25 | 0.00 | - | - | 21 | 9.06% |
| IEF240920C00097000 | 2024-04-23 1:03PM EDT | 2024-09-20 | 0.55 | 0.51 | 0.63 | 0.00 | - | 1 | 10,735 | 9.33% |
| IEF241018C00097000 | 2024-05-02 9:43AM EDT | 2024-10-18 | 0.57 | 0.69 | 0.81 | 0.00 | - | 1 | 6 | 9.47% |
| IEF241115C00097000 | 2024-05-01 9:39AM EDT | 2024-11-15 | 0.78 | 0.89 | 1.05 | 0.00 | - | 5 | 161 | 9.88% |
| IEF241220C00097000 | 2024-04-26 9:57AM EDT | 2024-12-20 | 1.00 | 1.07 | 1.27 | 0.00 | - | 10 | 10 | 9.99% |
| IEF250117C00097000 | 2024-04-26 2:54PM EDT | 2025-01-17 | 1.10 | 1.28 | 1.47 | 0.00 | - | 7 | 2,827 | 10.18% |
| IEF260116C00097000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 3.35 | 3.20 | 3.65 | 0.00 | - | 1 | 1,422 | 11.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240517P00097000 | 2024-03-18 11:14AM EDT | 2024-05-17 | 3.51 | 3.20 | 7.20 | 0.00 | - | 7 | 0 | 59.79% |
| IEF240524P00097000 | 2024-04-10 1:11PM EDT | 2024-05-24 | 4.68 | 2.61 | 6.35 | 0.00 | - | - | 0 | 39.23% |
| IEF240621P00097000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 3.70 | 2.81 | 6.50 | 0.00 | - | 27 | 10 | 27.25% |
| IEF240920P00097000 | 2024-02-12 10:51AM EDT | 2024-09-20 | 3.25 | 2.99 | 3.10 | 0.00 | - | - | 2 | 0.00% |
| IEF241018P00097000 | 2024-02-15 4:58PM EDT | 2024-10-18 | 3.60 | 2.52 | 5.85 | 0.00 | - | 2 | 2 | 11.91% |
| IEF241115P00097000 | 2024-04-05 3:37PM EDT | 2024-11-15 | 4.00 | 3.30 | 6.65 | 0.00 | - | 2 | 0 | 14.34% |
| IEF250117P00097000 | 2024-04-17 1:48PM EDT | 2025-01-17 | 5.42 | 4.55 | 4.85 | 0.00 | - | 2 | 24 | 5.35% |
| IEF260116P00097000 | 2024-03-18 3:59PM EDT | 2026-01-16 | 4.82 | 5.55 | 5.95 | 0.00 | - | 10 | 20 | 6.46% |
© 2024 Yahoo. All rights reserved.