iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503C00091000 | 2024-05-01 3:56PM EDT | 91.00 | 0.68 | 0.57 | 2.93 | 0.00 | - | 5 | 36 | 89.80% |
| IEF240503C00091500 | 2024-05-02 12:42PM EDT | 91.50 | 0.47 | 0.52 | 0.60 | +0.09 | +23.68% | 3 | 110 | 12.06% |
| IEF240503C00092000 | 2024-05-02 3:58PM EDT | 92.00 | 0.27 | 0.22 | 0.29 | +0.12 | +80.00% | 89 | 186 | 11.57% |
| IEF240503C00092500 | 2024-05-01 2:04PM EDT | 92.50 | 0.08 | 0.06 | 0.11 | 0.00 | - | 13 | 39 | 11.43% |
| IEF240503C00093000 | 2024-05-02 3:11PM EDT | 93.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 15 | 143 | 12.11% |
| IEF240503C00093500 | 2024-04-24 1:19PM EDT | 93.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 49 | 29.10% |
| IEF240503C00094000 | 2024-04-29 11:49AM EDT | 94.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 26 | 34.28% |
| IEF240503C00094500 | 2024-04-23 9:30AM EDT | 94.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 39.16% |
| IEF240503C00095000 | 2024-04-23 10:17AM EDT | 95.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 19 | 43.85% |
| IEF240503C00096000 | 2024-04-22 3:43PM EDT | 96.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 52.73% |
| IEF240503C00096500 | 2024-04-01 10:26AM EDT | 96.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 53.42% |
| IEF240503C00098000 | 2024-04-12 10:25AM EDT | 98.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 90 | 50 | 58.20% |
| IEF240503C00098500 | 2024-04-12 10:08AM EDT | 98.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 61.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240503P00089000 | 2024-04-24 9:30AM EDT | 89.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 44.34% |
| IEF240503P00089500 | 2024-04-25 10:23AM EDT | 89.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 6 | 37 | 39.26% |
| IEF240503P00090000 | 2024-05-01 3:11PM EDT | 90.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 337 | 33.99% |
| IEF240503P00090500 | 2024-05-01 3:11PM EDT | 90.50 | 0.02 | 0.01 | 0.08 | 0.00 | - | 10 | 51 | 18.75% |
| IEF240503P00091000 | 2024-05-02 3:03PM EDT | 91.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 6 | 70 | 11.33% |
| IEF240503P00091500 | 2024-05-02 12:03PM EDT | 91.50 | 0.14 | 0.06 | 0.12 | -0.15 | -51.72% | 10 | 72 | 10.74% |
| IEF240503P00092000 | 2024-05-02 3:58PM EDT | 92.00 | 0.30 | 0.25 | 0.33 | -0.37 | -55.22% | 37 | 9 | 11.23% |
| IEF240503P00092500 | 2024-05-02 2:38PM EDT | 92.50 | 0.62 | 0.58 | 0.66 | -0.23 | -27.06% | 1 | 104 | 11.43% |
| IEF240503P00093000 | 2024-05-01 2:32PM EDT | 93.00 | 1.53 | 0.02 | 3.10 | 0.00 | - | 3 | 0 | 93.07% |
| IEF240503P00093500 | 2024-04-22 11:38AM EDT | 93.50 | 1.96 | 0.18 | 3.70 | 0.00 | - | 2 | 0 | 104.40% |
| IEF240503P00094000 | 2024-05-01 3:52PM EDT | 94.00 | 0.34 | 0.24 | 4.20 | 0.00 | - | 3 | 0 | 111.72% |
| IEF240503P00094500 | 2024-04-11 3:50PM EDT | 94.50 | 2.19 | 0.58 | 4.70 | 0.00 | - | 1 | 0 | 118.75% |
© 2024 Yahoo. All rights reserved.