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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI250117C00090000 | 2024-05-15 2:28PM EDT | 90.00 | 26.60 | 25.40 | 29.10 | 0.00 | - | - | 35 | 41.11% |
| IEI250117C00101000 | 2024-06-24 2:32PM EDT | 101.00 | 16.19 | 14.20 | 17.70 | 0.00 | - | 1 | 6 | 26.83% |
| IEI250117C00106000 | 2024-05-22 12:49PM EDT | 106.00 | 10.68 | 9.70 | 13.50 | 0.00 | - | - | 2 | 24.00% |
| IEI250117C00110000 | 2024-01-23 4:36PM EDT | 110.00 | 8.80 | 7.30 | 8.10 | 0.00 | - | 2 | 2 | 14.60% |
| IEI250117C00111000 | 2024-06-24 2:32PM EDT | 111.00 | 6.60 | 4.80 | 8.30 | 0.00 | - | 1 | 6 | 17.24% |
| IEI250117C00112000 | 2024-05-22 12:49PM EDT | 112.00 | 5.13 | 4.30 | 7.80 | 0.00 | - | - | 2 | 17.49% |
| IEI250117C00113000 | 2024-05-08 12:11PM EDT | 113.00 | 4.23 | 3.80 | 4.50 | 0.00 | - | 2 | 20 | 9.16% |
| IEI250117C00114000 | 2024-04-18 9:53AM EDT | 114.00 | 3.10 | 3.40 | 4.00 | 0.00 | - | - | 1 | 9.42% |
| IEI250117C00115000 | 2024-06-27 9:53AM EDT | 115.00 | 3.05 | 2.70 | 3.20 | 0.00 | - | 1 | 6 | 8.64% |
| IEI250117C00116000 | 2024-05-07 3:11PM EDT | 116.00 | 2.52 | 0.50 | 4.70 | 0.00 | - | 7 | 39 | 14.44% |
| IEI250117C00117000 | 2024-06-07 11:13AM EDT | 117.00 | 1.75 | 1.60 | 1.90 | 0.00 | - | 37 | 53 | 7.51% |
| IEI250117C00118000 | 2024-06-13 2:50PM EDT | 118.00 | 1.45 | 1.15 | 1.45 | 0.00 | - | 9 | 37 | 7.25% |
| IEI250117C00119000 | 2024-06-14 2:19PM EDT | 119.00 | 1.21 | 0.85 | 1.05 | 0.00 | - | 5 | 346 | 6.94% |
| IEI250117C00120000 | 2024-05-29 2:43PM EDT | 120.00 | 0.55 | 0.60 | 0.80 | 0.00 | - | 1 | 302 | 6.92% |
| IEI250117C00122000 | 2024-05-08 9:53AM EDT | 122.00 | 0.53 | 0.25 | 0.55 | 0.00 | - | - | 6 | 7.42% |
| IEI250117C00123000 | 2024-05-08 9:51AM EDT | 123.00 | 0.43 | 0.15 | 0.45 | 0.00 | - | 6 | 0 | 7.62% |
| IEI250117C00124000 | 2024-04-08 11:00AM EDT | 124.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 8 | 0 | 7.98% |
| IEI250117C00135000 | 2023-12-04 1:48PM EDT | 135.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 0 | 14.92% |
| IEI250117C00138000 | 2023-12-21 12:28PM EDT | 138.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 12.89% |
| IEI250117C00139000 | 2023-12-21 12:31PM EDT | 139.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 133 | 131 | 13.33% |
| IEI250117C00140000 | 2023-12-21 12:57PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 31 | 13.75% |
| IEI250117C00142000 | 2023-12-05 4:38PM EDT | 142.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 10 | 14.55% |
| IEI250117C00144000 | 2023-12-19 12:27PM EDT | 144.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 6 | 14.41% |
| IEI250117C00145000 | 2023-12-26 11:09AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 14.80% |
| IEI250117C00150000 | 2023-12-14 11:15AM EDT | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 3 | 16.60% |
| IEI250117C00165000 | 2024-06-28 1:43PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 1 | 0 | 21.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI250117P00093000 | 2023-11-24 12:21PM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 14.65% |
| IEI250117P00094000 | 2023-11-28 4:47PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 14.06% |
| IEI250117P00095000 | 2023-11-28 4:46PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 13.43% |
| IEI250117P00096000 | 2023-11-28 1:13PM EDT | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 12.79% |
| IEI250117P00097000 | 2023-12-07 4:05PM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 12.21% |
| IEI250117P00098000 | 2024-01-25 2:38PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 11.57% |
| IEI250117P00099000 | 2024-01-25 2:38PM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 10.99% |
| IEI250117P00100000 | 2024-04-16 10:06AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 10.35% |
| IEI250117P00101000 | 2024-01-25 10:58AM EDT | 101.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 10.52% |
| IEI250117P00102000 | 2024-02-07 1:09PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 9.16% |
| IEI250117P00103000 | 2024-01-02 12:40PM EDT | 103.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 9.25% |
| IEI250117P00104000 | 2023-12-29 4:23PM EDT | 104.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 8 | 9.16% |
| IEI250117P00105000 | 2024-02-22 4:17PM EDT | 105.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 19 | 7.96% |
| IEI250117P00106000 | 2024-02-01 3:50PM EDT | 106.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 7.81% |
| IEI250117P00107000 | 2024-06-25 2:27PM EDT | 107.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 6.69% |
| IEI250117P00108000 | 2024-05-20 12:48PM EDT | 108.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 6.03% |
| IEI250117P00110000 | 2024-02-20 1:49PM EDT | 110.00 | 0.47 | 0.30 | 0.45 | 0.00 | - | - | 1 | 6.50% |
| IEI250117P00112000 | 2024-04-25 9:30AM EDT | 112.00 | 1.00 | 0.35 | 0.55 | 0.00 | - | 2 | 8 | 5.25% |
| IEI250117P00113000 | 2024-04-18 11:08AM EDT | 113.00 | 1.15 | 0.55 | 0.80 | 0.00 | - | - | 20 | 5.22% |
| IEI250117P00114000 | 2024-06-14 11:31AM EDT | 114.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 4 | 1 | 4.00% |
| IEI250117P00115000 | 2024-05-01 9:51AM EDT | 115.00 | 2.25 | 1.15 | 1.45 | 0.00 | - | 1 | 45 | 4.91% |
| IEI250117P00116000 | 2024-05-02 9:58AM EDT | 116.00 | 2.55 | 1.70 | 2.00 | 0.00 | - | - | 10 | 5.02% |
| IEI250117P00117000 | 2024-06-07 11:13AM EDT | 117.00 | 2.55 | 1.85 | 2.15 | 0.00 | - | 36 | 7 | 3.60% |
| IEI250117P00118000 | 2024-02-29 12:55PM EDT | 118.00 | 2.95 | 2.45 | 2.85 | 0.00 | - | 2 | 0 | 3.42% |
| IEI250117P00120000 | 2024-02-29 12:53PM EDT | 120.00 | 4.45 | 2.00 | 6.50 | 0.00 | - | 2 | 0 | 10.94% |
| IEI250117P00122000 | 2023-11-28 2:33PM EDT | 122.00 | 7.50 | 4.50 | 5.10 | 0.00 | - | - | 0 | 0.00% |
| IEI250117P00125000 | 2024-02-29 12:52PM EDT | 125.00 | 9.44 | 7.00 | 11.30 | 0.00 | - | - | 0 | 14.62% |
| IEI250117P00128000 | 2024-05-02 11:47AM EDT | 128.00 | 14.09 | 11.50 | 15.40 | 0.00 | - | - | 0 | 20.91% |
| IEI250117P00133000 | 2024-05-02 11:47AM EDT | 133.00 | 19.11 | 16.50 | 20.40 | 0.00 | - | - | 0 | 24.68% |
| IEI250117P00140000 | 2023-11-28 2:46PM EDT | 140.00 | 25.44 | 20.50 | 25.00 | 0.00 | - | - | 0 | 17.26% |
| IEI250117P00150000 | 2023-11-28 2:43PM EDT | 150.00 | 35.54 | 30.50 | 35.00 | 0.00 | - | - | 0 | 21.78% |
| IEI250117P00160000 | 2024-02-29 12:55PM EDT | 160.00 | 44.95 | 42.00 | 46.50 | 0.00 | - | - | 0 | 36.11% |
© 2024 Yahoo. All rights reserved.