iShares 3-7 Year Treasury Bond ETF (IEI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 14.50 | 16.60 | 0.00 | - | - | 1 | 58.81% |
| IEI240719C00101000 | 2024-06-21 11:32AM EDT | 101.00 | 14.81 | 13.00 | 15.60 | 0.00 | - | 1 | 1 | 55.98% |
| 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 | 1.45 | 1.80 | 0.00 | - | 1 | 2 | 8.17% |
| IEI240719C00115000 | 2024-06-17 11:56AM EDT | 115.00 | 1.20 | 0.70 | 0.95 | 0.00 | - | 1 | 107 | 6.40% |
| IEI240719C00116000 | 2024-06-28 9:30AM EDT | 116.00 | 0.44 | 0.25 | 0.40 | -0.08 | -15.38% | 1 | 478 | 5.82% |
| IEI240719C00117000 | 2024-06-25 2:39PM EDT | 117.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3 | 91 | 5.96% |
| IEI240719C00118000 | 2024-06-25 12:49PM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 7.37% |
| 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 | 22.02% |
| IEI240719C00121000 | 2024-05-01 9:56AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 2 | 13.09% |
| 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 | 18.21% |
| IEI240719C00125000 | 2023-12-18 11:22AM EDT | 125.00 | 0.57 | 0.15 | 0.35 | 0.00 | - | - | 12 | 26.42% |
| IEI240719C00135000 | 2023-12-21 1:17PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 17 | 34.38% |
| IEI240719C00140000 | 2023-12-21 1:08PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 40.92% |
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 | 32.91% |
| IEI240719P00101000 | 2023-11-20 11:43AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 31.06% |
| IEI240719P00102000 | 2023-12-01 2:07PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 29.10% |
| IEI240719P00103000 | 2023-12-05 1:12PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 27.15% |
| IEI240719P00104000 | 2023-11-28 1:09PM EDT | 104.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 36.52% |
| IEI240719P00105000 | 2023-12-04 2:49PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IEI240719P00106000 | 2023-12-05 12:28PM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 21.44% |
| IEI240719P00107000 | 2023-12-21 4:49PM EDT | 107.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 21.24% |
| IEI240719P00108000 | 2024-01-22 4:48PM EDT | 108.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 4 | 17.58% |
| IEI240719P00109000 | 2024-04-11 11:31AM EDT | 109.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 15.63% |
| IEI240719P00110000 | 2024-01-09 12:33PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 14.99% |
| IEI240719P00111000 | 2024-04-02 9:44AM EDT | 111.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 7 | 13.87% |
| IEI240719P00112000 | 2024-05-01 11:33AM EDT | 112.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5,000 | 5,001 | 9.52% |
| IEI240719P00113000 | 2024-06-21 3:53PM EDT | 113.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 20 | 3,046 | 7.37% |
| IEI240719P00114000 | 2024-06-05 11:50AM EDT | 114.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 3,052 | 5.88% |
| IEI240719P00115000 | 2024-06-21 3:53PM EDT | 115.00 | 0.23 | 0.20 | 0.40 | 0.00 | - | 10 | 28 | 5.64% |
| IEI240719P00116000 | 2024-06-13 3:43PM EDT | 116.00 | 0.60 | 0.75 | 1.05 | 0.00 | - | 5 | 5 | 7.00% |
| IEI240719P00117000 | 2024-04-01 11:33AM EDT | 117.00 | 2.05 | 2.45 | 4.90 | 0.00 | - | 1 | 5 | 37.70% |
© 2024 Yahoo. All rights reserved.