iShares 1-3 Year Treasury Bond ETF (SHY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHY240621C00070000 | 2024-03-08 10:36AM EDT | 70.00 | 11.89 | 9.40 | 13.70 | 0.00 | - | 15 | 0 | 95.61% |
| SHY240621C00075000 | 2024-05-31 9:42AM EDT | 75.00 | 6.40 | 5.70 | 6.70 | 0.00 | - | 1 | 0 | 32.32% |
| SHY240621C00076000 | 2024-03-01 12:14PM EDT | 76.00 | 5.90 | 4.80 | 5.90 | 0.00 | - | 1 | 4 | 33.01% |
| SHY240621C00077000 | 2024-05-02 9:58AM EDT | 77.00 | 4.30 | 3.70 | 5.30 | 0.00 | - | 1 | 5 | 36.18% |
| SHY240621C00078000 | 2024-05-31 9:42AM EDT | 78.00 | 3.40 | 2.55 | 4.20 | 0.00 | - | 1 | 0 | 29.81% |
| SHY240621C00079000 | 2024-05-31 9:42AM EDT | 79.00 | 2.40 | 1.85 | 3.30 | 0.00 | - | 1 | 1 | 26.54% |
| SHY240621C00080000 | 2024-05-31 9:42AM EDT | 80.00 | 1.40 | 0.00 | 3.60 | 0.00 | - | 1 | 10 | 39.58% |
| SHY240621C00081000 | 2024-06-03 2:21PM EDT | 81.00 | 0.50 | 0.40 | 0.50 | +0.05 | +11.11% | 60 | 927 | 4.44% |
| SHY240621C00082000 | 2024-06-03 2:49PM EDT | 82.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 80 | 2,285 | 3.57% |
| SHY240621C00083000 | 2024-05-10 1:15PM EDT | 83.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 24 | 2,482 | 6.64% |
| SHY240621C00084000 | 2024-05-08 10:32AM EDT | 84.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,513 | 9.42% |
| SHY240621C00085000 | 2024-04-16 1:48PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 512 | 15.63% |
| SHY240621C00086000 | 2024-02-01 2:32PM EDT | 86.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 174 | 19.97% |
| SHY240621C00087000 | 2024-01-24 3:52PM EDT | 87.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 59 | 24.32% |
| SHY240621C00088000 | 2022-09-21 1:58PM EDT | 88.00 | 2.08 | 0.30 | 0.55 | 0.00 | - | 9 | 8 | 34.52% |
| SHY240621C00089000 | 2022-09-02 10:56AM EDT | 89.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 34.08% |
| SHY240621C00090000 | 2023-12-18 12:09PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 32.57% |
| SHY240621C00091000 | 2023-12-18 12:09PM EDT | 91.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 35.16% |
| SHY240621C00092000 | 2023-12-18 12:09PM EDT | 92.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 37.70% |
| SHY240621C00093000 | 2023-12-18 12:09PM EDT | 93.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 35.94% |
| SHY240621C00094000 | 2023-12-18 12:09PM EDT | 94.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 1 | 42.48% |
| SHY240621C00095000 | 2023-12-18 12:10PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 43 | 44.82% |
| SHY240621C00097000 | 2023-11-09 10:30AM EDT | 97.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 44.53% |
| SHY240621C00100000 | 2022-11-14 2:19PM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 50.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHY240621P00050000 | 2023-11-03 10:10AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 105.86% |
| SHY240621P00065000 | 2023-10-05 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 12 | 54.20% |
| SHY240621P00070000 | 2023-08-28 9:30AM EDT | 70.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 12 | 22 | 50.64% |
| SHY240621P00075000 | 2023-09-05 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHY240621P00076000 | 2024-02-20 2:00PM EDT | 76.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 32 | 24.71% |
| SHY240621P00077000 | 2024-03-18 1:37PM EDT | 77.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 8 | 43 | 19.83% |
| SHY240621P00078000 | 2024-02-15 10:51AM EDT | 78.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 17.58% |
| SHY240621P00079000 | 2023-10-17 11:18AM EDT | 79.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 7 | 15.82% |
| SHY240621P00080000 | 2024-05-20 10:07AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 246 | 5.57% |
| SHY240621P00081000 | 2024-05-29 10:21AM EDT | 81.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,360 | 2.96% |
| SHY240621P00082000 | 2024-06-03 9:49AM EDT | 82.00 | 0.75 | 0.00 | 2.85 | -0.10 | -11.76% | 1 | 117 | 33.45% |
| SHY240621P00083000 | 2024-04-11 9:30AM EDT | 83.00 | 1.88 | 0.00 | 2.25 | 0.00 | - | 2 | 1 | 16.26% |
| SHY240621P00084000 | 2023-09-06 9:40AM EDT | 84.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHY240621P00085000 | 2024-05-03 1:33PM EDT | 85.00 | 3.69 | 2.65 | 6.00 | 0.00 | - | 2 | 2 | 51.20% |
| SHY240621P00086000 | 2022-09-16 9:30AM EDT | 86.00 | 4.44 | 2.50 | 7.50 | 0.00 | - | 1 | 0 | 62.94% |
| SHY240621P00100000 | 2022-12-05 10:53AM EDT | 100.00 | 18.80 | 16.00 | 21.00 | 0.00 | - | 7 | 0 | 104.91% |
© 2024 Yahoo. All rights reserved.