iShares 3-7 Year Treasury Bond ETF (IEI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI240719C00100000 | 2024-06-17 11:56AM EDT | 100.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IEI240719C00101000 | 2024-06-21 11:32AM EDT | 101.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IEI240719C00113000 | 2024-04-19 1:58PM EDT | 113.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| IEI240719C00114000 | 2024-06-10 2:20PM EDT | 114.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IEI240719C00115000 | 2024-06-17 11:56AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| IEI240719C00116000 | 2024-06-21 3:53PM EDT | 116.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 13 | 271 | 0.20% |
| IEI240719C00117000 | 2024-05-22 2:53PM EDT | 117.00 | 0.19 | 0.15 | 0.30 | 0.00 | - | 10 | 88 | 6.18% |
| IEI240719C00118000 | 2024-06-20 10:41AM EDT | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| IEI240719C00119000 | 2024-04-22 10:56AM EDT | 119.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IEI240719C00120000 | 2024-05-07 2:18PM EDT | 120.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 20 | 115 | 18.58% |
| IEI240719C00121000 | 2024-05-01 9:56AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 2 | 10.99% |
| IEI240719C00123000 | 2024-03-06 12:17PM EDT | 123.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| IEI240719C00124000 | 2024-03-01 2:10PM EDT | 124.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 70 | 15.53% |
| IEI240719C00125000 | 2023-12-18 11:22AM EDT | 125.00 | 0.57 | 0.15 | 0.35 | 0.00 | - | - | 12 | 22.61% |
| IEI240719C00135000 | 2023-12-21 1:17PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 17 | 29.79% |
| IEI240719C00140000 | 2023-12-21 1:08PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 35.45% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI240719P00100000 | 2023-11-22 2:44PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 29.30% |
| IEI240719P00101000 | 2023-11-20 11:43AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 27.64% |
| IEI240719P00102000 | 2023-12-01 2:07PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 25.98% |
| IEI240719P00103000 | 2023-12-05 1:12PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 24.27% |
| IEI240719P00104000 | 2023-11-28 1:09PM EDT | 104.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 32.57% |
| IEI240719P00105000 | 2023-12-04 2:49PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IEI240719P00106000 | 2023-12-05 12:28PM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 19.24% |
| IEI240719P00107000 | 2023-12-21 4:49PM EDT | 107.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 19.09% |
| IEI240719P00108000 | 2024-01-22 4:48PM EDT | 108.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 4 | 15.87% |
| IEI240719P00109000 | 2024-04-11 11:31AM EDT | 109.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 14.16% |
| IEI240719P00110000 | 2024-01-09 12:33PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 13.62% |
| IEI240719P00111000 | 2024-04-02 9:44AM EDT | 111.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 7 | 12.72% |
| IEI240719P00112000 | 2024-05-01 11:33AM EDT | 112.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5,000 | 5,001 | 8.89% |
| IEI240719P00113000 | 2024-06-21 3:53PM EDT | 113.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 3,046 | 3.13% |
| IEI240719P00114000 | 2024-06-05 11:50AM EDT | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,052 | 1.56% |
| IEI240719P00115000 | 2024-06-21 3:53PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.78% |
| IEI240719P00116000 | 2024-06-13 3:43PM EDT | 116.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IEI240719P00117000 | 2024-04-01 11:33AM EDT | 117.00 | 2.05 | 2.45 | 4.90 | 0.00 | - | 1 | 5 | 34.33% |
© 2024 Yahoo. All rights reserved.