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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI260116C00101000 | 2024-05-07 2:52PM EDT | 101.00 | 17.17 | 15.50 | 20.50 | 0.00 | - | - | 3 | 22.20% |
| IEI260116C00109000 | 2023-11-07 10:30AM EDT | 109.00 | 12.10 | 10.50 | 12.10 | 0.00 | - | - | 3 | 15.21% |
| IEI260116C00110000 | 2024-02-13 10:30AM EDT | 110.00 | 9.70 | 9.40 | 11.20 | 0.00 | - | 2 | 2 | 14.60% |
| IEI260116C00111000 | 2024-05-07 2:52PM EDT | 111.00 | 8.57 | 6.50 | 11.50 | 0.00 | - | 3 | 7 | 16.17% |
| IEI260116C00112000 | 2024-04-04 11:51AM EDT | 112.00 | 8.30 | 7.20 | 8.50 | 0.00 | - | 1 | 402 | 11.71% |
| IEI260116C00113000 | 2024-02-14 10:30AM EDT | 113.00 | 7.40 | 7.70 | 8.70 | 0.00 | - | 2 | 5 | 13.04% |
| IEI260116C00114000 | 2024-02-14 10:30AM EDT | 114.00 | 6.80 | 6.60 | 8.00 | 0.00 | - | 2 | 2 | 12.70% |
| IEI260116C00115000 | 2024-06-03 9:34AM EDT | 115.00 | 5.10 | 5.00 | 6.10 | 0.00 | - | 2 | 1 | 10.23% |
| IEI260116C00117000 | 2024-04-01 10:53AM EDT | 117.00 | 5.40 | 3.80 | 4.90 | 0.00 | - | - | 1 | 9.75% |
| IEI260116C00118000 | 2024-05-29 3:34PM EDT | 118.00 | 3.40 | 3.20 | 4.20 | 0.00 | - | 1 | 2 | 9.25% |
| IEI260116C00119000 | 2024-06-12 12:13PM EDT | 119.00 | 3.00 | 2.80 | 3.60 | 0.00 | - | 2 | 1 | 8.88% |
| IEI260116C00120000 | 2024-05-06 3:22PM EDT | 120.00 | 3.40 | 2.35 | 3.50 | 0.00 | - | 2 | 3 | 9.35% |
| IEI260116C00130000 | 2024-04-17 1:05PM EDT | 130.00 | 0.87 | 0.45 | 0.95 | 0.00 | - | - | 50 | 8.78% |
| IEI260116C00145000 | 2023-12-19 12:49PM EDT | 145.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | - | 113 | 10.96% |
| IEI260116C00150000 | 2024-02-20 1:52PM EDT | 150.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 297 | 11.06% |
| IEI260116C00155000 | 2023-12-19 12:51PM EDT | 155.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 11.62% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI260116P00085000 | 2024-01-24 1:28PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 11.84% |
| IEI260116P00090000 | 2023-11-28 1:16PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 10.57% |
| IEI260116P00091000 | 2023-11-28 1:15PM EDT | 91.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 10.16% |
| IEI260116P00092000 | 2023-11-29 1:11PM EDT | 92.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 9.77% |
| IEI260116P00093000 | 2023-11-29 10:51AM EDT | 93.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 9.86% |
| IEI260116P00094000 | 2023-12-22 1:24PM EDT | 94.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 9.47% |
| IEI260116P00095000 | 2024-06-20 12:46PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 9.06% |
| IEI260116P00096000 | 2023-12-27 11:49AM EDT | 96.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | - | 2 | 9.05% |
| IEI260116P00097000 | 2023-12-29 2:38PM EDT | 97.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 8.63% |
| IEI260116P00098000 | 2024-01-08 1:27PM EDT | 98.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 3 | 8.22% |
| IEI260116P00099000 | 2024-01-09 1:15PM EDT | 99.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | - | 2 | 7.80% |
| IEI260116P00102000 | 2024-02-13 12:37PM EDT | 102.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | - | 3 | 7.35% |
| IEI260116P00103000 | 2024-01-12 2:30PM EDT | 103.00 | 0.05 | 0.15 | 0.35 | 0.00 | - | - | 2 | 6.68% |
| IEI260116P00104000 | 2024-01-12 2:30PM EDT | 104.00 | 0.05 | 0.20 | 0.40 | 0.00 | - | - | 2 | 6.46% |
| IEI260116P00115000 | 2024-06-11 3:40PM EDT | 115.00 | 1.55 | 1.20 | 1.65 | 0.00 | - | 2 | 2 | 3.29% |
| IEI260116P00117000 | 2024-05-02 10:02AM EDT | 117.00 | 3.50 | 2.50 | 3.10 | 0.00 | - | - | 3 | 3.92% |
| IEI260116P00120000 | 2024-04-03 11:11AM EDT | 120.00 | 5.20 | 3.00 | 8.00 | 0.00 | - | 22 | 22 | 9.32% |
| IEI260116P00121000 | 2024-04-01 11:17AM EDT | 121.00 | 6.00 | 5.00 | 10.00 | 0.00 | - | 20 | 20 | 11.76% |
| IEI260116P00122000 | 2023-11-28 2:35PM EDT | 122.00 | 7.68 | 4.40 | 5.50 | 0.00 | - | - | 0 | 0.00% |
| IEI260116P00140000 | 2023-11-28 2:35PM EDT | 140.00 | 25.65 | 20.50 | 25.00 | 0.00 | - | - | 0 | 10.38% |
© 2024 Yahoo. All rights reserved.