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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI240920C00090000 | 2024-01-17 12:27PM EDT | 90.00 | 27.10 | 24.80 | 27.60 | 0.00 | - | 49 | 0 | 52.44% |
| IEI240920C00110000 | 2024-01-03 3:32PM EDT | 110.00 | 8.97 | 7.30 | 10.30 | 0.00 | - | 1 | 1 | 33.79% |
| IEI240920C00111000 | 2024-05-23 11:06AM EDT | 111.00 | 4.38 | 4.30 | 7.00 | 0.00 | - | 30 | 15 | 20.47% |
| IEI240920C00112000 | 2024-04-16 1:40PM EDT | 112.00 | 3.44 | 3.80 | 4.30 | 0.00 | - | - | 2 | 9.84% |
| IEI240920C00113000 | 2024-06-28 11:04AM EDT | 113.00 | 3.25 | 3.00 | 3.50 | -1.03 | -24.07% | 15 | 60 | 9.34% |
| IEI240920C00114000 | 2023-11-10 2:47PM EDT | 114.00 | 3.82 | 4.30 | 4.90 | 0.00 | - | - | 1 | 18.89% |
| IEI240920C00115000 | 2024-04-19 12:28PM EDT | 115.00 | 1.51 | 1.55 | 1.90 | 0.00 | - | 1 | 4 | 7.54% |
| IEI240920C00116000 | 2024-06-14 10:47AM EDT | 116.00 | 1.65 | 0.95 | 1.20 | 0.00 | - | 80 | 91 | 6.58% |
| IEI240920C00117000 | 2024-06-14 3:50PM EDT | 117.00 | 1.00 | 0.55 | 0.75 | 0.00 | - | 1 | 8 | 6.25% |
| IEI240920C00118000 | 2024-06-24 2:00PM EDT | 118.00 | 0.49 | 0.30 | 0.45 | 0.00 | - | 1 | 38 | 6.10% |
| IEI240920C00119000 | 2024-05-21 11:04AM EDT | 119.00 | 0.27 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 7.39% |
| IEI240920C00120000 | 2024-06-14 3:51PM EDT | 120.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 6.62% |
| IEI240920C00122000 | 2024-03-04 1:58PM EDT | 122.00 | 0.52 | 0.20 | 0.25 | 0.00 | - | 5 | 5 | 9.08% |
| IEI240920C00125000 | 2024-03-15 9:30AM EDT | 125.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 100 | 10.57% |
| IEI240920C00140000 | 2023-12-21 12:25PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 20.07% |
| IEI240920C00150000 | 2024-06-28 1:44PM EDT | 150.00 | 0.01 | 0.00 | 0.10 | +0.01 | - | 2 | 0 | 25.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI240920P00095000 | 2023-11-03 2:09PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 20.95% |
| IEI240920P00096000 | 2023-11-06 1:11PM EDT | 96.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 19.97% |
| IEI240920P00097000 | 2023-11-17 3:45PM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 19.04% |
| IEI240920P00098000 | 2023-11-20 2:41PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 18.07% |
| IEI240920P00099000 | 2023-11-28 1:10PM EDT | 99.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 26.71% |
| IEI240920P00100000 | 2023-12-05 11:29AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 16.16% |
| IEI240920P00101000 | 2023-12-07 4:45PM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 15.24% |
| IEI240920P00102000 | 2023-12-05 11:29AM EDT | 102.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 14.31% |
| IEI240920P00103000 | 2023-12-01 1:38PM EDT | 103.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 13.33% |
| IEI240920P00104000 | 2023-12-07 12:46PM EDT | 104.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 13.43% |
| IEI240920P00105000 | 2024-04-16 10:07AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 11.48% |
| IEI240920P00106000 | 2023-12-29 2:42PM EDT | 106.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 10 | 11.43% |
| IEI240920P00107000 | 2023-12-20 12:34PM EDT | 107.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 10.43% |
| IEI240920P00108000 | 2024-03-12 12:19PM EDT | 108.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 13 | 10.67% |
| IEI240920P00109000 | 2024-03-22 12:15PM EDT | 109.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 10.06% |
| IEI240920P00110000 | 2024-04-16 1:40PM EDT | 110.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | 4 | 6 | 7.35% |
| IEI240920P00111000 | 2024-06-20 11:47AM EDT | 111.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 5.69% |
| IEI240920P00112000 | 2024-06-25 10:38AM EDT | 112.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 2 | 4,014 | 5.23% |
| IEI240920P00113000 | 2024-06-20 3:22PM EDT | 113.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1,300 | 1,351 | 4.49% |
| IEI240920P00114000 | 2024-06-17 1:05PM EDT | 114.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 2 | 1,301 | 4.41% |
| IEI240920P00115000 | 2024-05-08 3:56PM EDT | 115.00 | 1.23 | 0.85 | 1.05 | 0.00 | - | 1 | 1 | 5.81% |
| IEI240920P00116000 | 2024-04-03 11:04AM EDT | 116.00 | 1.60 | 1.85 | 2.10 | 0.00 | - | 3 | 5 | 8.29% |
| IEI240920P00117000 | 2024-05-07 2:18PM EDT | 117.00 | 2.50 | 0.10 | 3.90 | 0.00 | - | 40 | 40 | 13.92% |
© 2024 Yahoo. All rights reserved.