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:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240510C00080000 | 2024-04-26 11:26AM EDT | 80.00 | 11.30 | 10.65 | 14.40 | 0.00 | - | 1 | 1 | 53.91% |
| IEF240510C00089500 | 2024-04-17 12:13PM EDT | 89.50 | 2.51 | 1.09 | 4.90 | 0.00 | - | - | 0 | 63.77% |
| IEF240510C00091000 | 2024-05-01 3:18PM EDT | 91.00 | 1.63 | 0.36 | 2.81 | +0.73 | +81.11% | 1 | 11 | 39.38% |
| IEF240510C00091500 | 2024-05-02 3:59PM EDT | 91.50 | 0.78 | 0.28 | 1.18 | 0.00 | - | 22 | 96 | 11.38% |
| IEF240510C00092000 | 2024-05-03 3:03PM EDT | 92.00 | 0.68 | 0.63 | 0.71 | +0.37 | +119.35% | 50 | 41 | 8.69% |
| IEF240510C00092500 | 2024-05-03 3:27PM EDT | 92.50 | 0.40 | 0.30 | 0.38 | +0.12 | +42.86% | 91 | 24 | 7.81% |
| IEF240510C00093000 | 2024-05-03 2:59PM EDT | 93.00 | 0.13 | 0.11 | 0.17 | +0.02 | +18.18% | 15 | 18 | 7.42% |
| IEF240510C00093500 | 2024-05-02 10:40AM EDT | 93.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 22 | 54 | 7.52% |
| IEF240510C00094000 | 2024-05-01 11:38AM EDT | 94.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 11 | 72 | 10.65% |
| IEF240510C00094500 | 2024-04-29 3:51PM EDT | 94.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 18.16% |
| IEF240510C00095000 | 2024-05-02 2:22PM EDT | 95.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 50 | 53 | 24.95% |
| IEF240510C00095500 | 2024-04-19 3:35PM EDT | 95.50 | 0.05 | 0.03 | 0.25 | 0.00 | - | 5 | 25 | 23.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240510P00089000 | 2024-04-26 1:02PM EDT | 89.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 35 | 26.27% |
| IEF240510P00089500 | 2024-05-01 2:05PM EDT | 89.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 18 | 50 | 23.63% |
| IEF240510P00090000 | 2024-05-02 11:50AM EDT | 90.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 84 | 20.90% |
| IEF240510P00090500 | 2024-05-02 11:51AM EDT | 90.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 90 | 42 | 13.97% |
| IEF240510P00091000 | 2024-05-02 2:23PM EDT | 91.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 40 | 42 | 12.70% |
| IEF240510P00091500 | 2024-05-02 3:04PM EDT | 91.50 | 0.05 | 0.01 | 0.07 | -0.17 | -77.27% | 3 | 98 | 7.23% |
| IEF240510P00092000 | 2024-05-02 3:39PM EDT | 92.00 | 0.14 | 0.07 | 0.13 | -0.28 | -66.67% | 1 | 154 | 6.01% |
| IEF240510P00092500 | 2024-05-03 2:56PM EDT | 92.50 | 0.29 | 0.24 | 0.31 | -0.42 | -59.15% | 1 | 170 | 5.67% |
| IEF240510P00093000 | 2024-04-08 10:33AM EDT | 93.00 | 0.73 | 0.56 | 0.64 | 0.00 | - | 2 | 0 | 5.76% |
| IEF240510P00094000 | 2024-05-01 3:52PM EDT | 94.00 | 2.32 | 0.00 | 2.88 | 0.00 | - | 13 | 0 | 39.16% |
| IEF240510P00095000 | 2024-05-01 3:33PM EDT | 95.00 | 4.90 | 0.39 | 4.50 | 0.00 | - | 17 | 0 | 59.18% |
© 2024 Yahoo. All rights reserved.