UK markets open in 49 minutes
NIKKEI 225
39,509.94 +168.40 (+0.43%) HANG SENG
17,777.21 +60.74 (+0.34%) CRUDE OIL
82.28 +0.54 (+0.66%) GOLD FUTURES
2,336.40 -0.20 (-0.01%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,651.59 +533.07 (+1.11%)
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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF241220C00079000 | 2024-05-16 3:23PM EDT | 79.00 | 15.33 | 14.55 | 18.45 | 0.00 | - | - | 2 | 37.28% |
| IEF241220C00087000 | 2024-05-07 1:15PM EDT | 87.00 | 7.40 | 6.20 | 9.90 | 0.00 | - | - | 1 | 22.40% |
| IEF241220C00089000 | 2024-05-16 3:23PM EDT | 89.00 | 5.95 | 6.85 | 7.15 | 0.00 | - | - | 2 | 16.03% |
| IEF241220C00090000 | 2024-06-10 10:35AM EDT | 90.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF241220C00091000 | 2024-06-10 10:27AM EDT | 91.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF241220C00092000 | 2024-05-29 1:01PM EDT | 92.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IEF241220C00093000 | 2024-06-14 9:46AM EDT | 93.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IEF241220C00094000 | 2024-06-04 3:19PM EDT | 94.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF241220C00095000 | 2024-06-20 1:48PM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IEF241220C00096000 | 2024-06-24 3:34PM EDT | 96.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IEF241220C00097000 | 2024-06-13 1:02PM EDT | 97.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IEF241220C00098000 | 2024-06-24 10:20AM EDT | 98.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| IEF241220C00099000 | 2024-06-18 2:58PM EDT | 99.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| IEF241220C00100000 | 2024-06-24 1:12PM EDT | 100.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| IEF241220C00102000 | 2024-04-30 2:28PM EDT | 102.00 | 0.31 | 0.19 | 0.26 | 0.00 | - | - | 30 | 8.74% |
| IEF241220C00103000 | 2024-06-24 10:04AM EDT | 103.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IEF241220C00105000 | 2024-06-17 3:52PM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IEF241220C00115000 | 2024-05-10 9:30AM EDT | 115.00 | 0.25 | 0.02 | 0.25 | 0.00 | - | - | 100 | 17.31% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF241220P00070000 | 2024-05-03 11:02AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 24.95% |
| IEF241220P00076000 | 2024-06-14 3:29PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IEF241220P00077000 | 2024-06-14 10:30AM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IEF241220P00089000 | 2024-04-30 2:28PM EDT | 89.00 | 1.07 | 0.67 | 0.78 | 0.00 | - | - | 30 | 10.17% |
| IEF241220P00090000 | 2024-06-26 3:53PM EDT | 90.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| IEF241220P00092000 | 2024-06-12 1:46PM EDT | 92.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| IEF241220P00093000 | 2024-06-26 12:08PM EDT | 93.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IEF241220P00094000 | 2024-06-27 10:03AM EDT | 94.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| IEF241220P00095000 | 2024-06-27 10:03AM EDT | 95.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IEF241220P00096000 | 2024-06-21 9:40AM EDT | 96.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.