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:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.02 | 0.00 | - | 5 | 0 | 45.00 | 0.06 | 0.00 | - | - | 3 |
| 41.25 | 0.00 | - | 1 | 2 | 50.00 | 0.05 | 0.00 | - | 2 | 4 |
| 26.45 | 0.00 | - | 1 | 1 | 70.00 | 0.15 | 0.00 | - | 10 | 0 |
| 21.96 | 0.00 | - | 1 | 1 | 75.00 | 0.39 | 0.00 | - | 20 | 20 |
| 14.80 | 0.00 | - | 1 | 2 | 80.00 | 0.46 | 0.00 | - | 1 | 7 |
| 12.75 | 0.00 | - | - | 20 | 81.00 | 0.33 | 0.00 | - | 1 | 1 |
| 12.72 | 0.00 | - | 1 | 0 | 82.00 | - | - | - | - | - |
| - | - | - | - | - | 83.00 | 0.80 | 0.00 | - | 3 | 3 |
| 11.55 | 0.00 | - | - | 0 | 84.00 | - | - | - | - | - |
| 12.80 | 0.00 | - | 3 | 3 | 85.00 | 1.31 | 0.00 | - | 5 | 6 |
| 11.30 | 0.00 | - | 1 | 19 | 86.00 | 1.46 | 0.00 | - | 1 | 6 |
| 8.87 | 0.00 | - | 10 | 11 | 87.00 | 0.98 | 0.00 | - | 1 | 2 |
| 9.70 | 0.00 | - | 1 | 4 | 88.00 | 1.18 | 0.00 | - | 140 | 151 |
| 8.30 | 0.00 | - | 1 | 3 | 89.00 | - | - | - | - | - |
| 7.85 | -0.35 | -4.27% | 2 | 7 | 90.00 | 1.80 | 0.00 | - | 2 | 30 |
| 6.53 | 0.00 | - | 1 | 10 | 91.00 | 2.15 | 0.00 | - | 1 | 1 |
| 6.65 | 0.00 | - | 2 | 7 | 92.00 | 2.00 | 0.00 | - | 2 | 5 |
| 6.40 | 0.00 | - | 1 | 16 | 93.00 | 2.55 | 0.00 | - | 10 | 12 |
| 5.65 | 0.00 | - | 5 | 11 | 94.00 | 2.88 | 0.00 | - | 140 | 231 |
| 5.45 | 0.00 | - | 10 | 733 | 95.00 | 4.00 | 0.00 | - | 1 | 1,129 |
| 3.25 | 0.00 | - | 1 | 12 | 96.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 5 | 1,401 | 97.00 | 4.30 | 0.00 | - | 20 | 0 |
| 2.98 | 0.00 | - | 1 | 24 | 98.00 | 5.90 | 0.00 | - | 25 | 45 |
| 3.15 | 0.00 | - | 1 | 48 | 99.00 | 4.28 | 0.00 | - | 1 | 0 |
| 2.40 | -0.58 | -19.46% | 240 | 371 | 100.00 | 6.41 | -1.59 | -19.88% | 3 | 20 |
| - | - | - | - | - | 101.00 | 11.66 | 0.00 | - | - | 1,000 |
| 1.96 | 0.00 | - | - | 2 | 104.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 1 | 57 | 105.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 5 | 108 | 110.00 | 18.99 | 0.00 | - | 2 | 0 |
| 0.75 | 0.00 | - | 1 | 3 | 115.00 | 24.01 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 1 | 2 | 120.00 | 23.78 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 1 | 125.00 | 28.79 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 6 | 130.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 6 | 135.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 24 | 348 | 140.00 | 47.20 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.