iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240621C00050000 | 2023-12-01 2:21PM EDT | 50.00 | 44.10 | 46.55 | 46.75 | 0.00 | - | 1 | 1 | 417.29% |
| IEF240621C00055000 | 2023-12-14 11:55AM EDT | 55.00 | 41.32 | 39.00 | 43.80 | 0.00 | - | - | 1 | 352.64% |
| IEF240621C00070000 | 2023-08-08 12:26PM EDT | 70.00 | 26.20 | 24.15 | 24.95 | 0.00 | - | 1 | 0 | 146.39% |
| IEF240621C00075000 | 2024-05-31 10:58AM EDT | 75.00 | 17.04 | 17.50 | 21.70 | 0.00 | - | 3 | 5 | 50.00% |
| IEF240621C00078000 | 2023-12-07 11:10AM EDT | 78.00 | 17.65 | 18.05 | 18.30 | 0.00 | - | 21 | 17 | 157.81% |
| IEF240621C00079000 | 2023-12-07 11:06AM EDT | 79.00 | 16.75 | 17.10 | 19.30 | 0.00 | - | 1 | 72 | 183.98% |
| IEF240621C00080000 | 2024-05-20 11:57AM EDT | 80.00 | 13.15 | 12.50 | 16.70 | 0.00 | - | 1 | 53 | 160.79% |
| IEF240621C00081000 | 2023-12-07 10:44AM EDT | 81.00 | 14.85 | 13.00 | 15.40 | 0.00 | - | 1 | 7 | 99.32% |
| IEF240621C00082000 | 2023-12-07 10:50AM EDT | 82.00 | 13.95 | 14.20 | 14.40 | 0.00 | - | 1 | 2 | 133.55% |
| IEF240621C00083000 | 2023-12-07 11:02AM EDT | 83.00 | 12.95 | 13.20 | 13.45 | 0.00 | - | 1 | 3 | 127.15% |
| IEF240621C00084000 | 2023-12-05 11:05AM EDT | 84.00 | 11.75 | 12.65 | 12.90 | 0.00 | - | 1 | 3 | 132.91% |
| IEF240621C00085000 | 2024-06-12 3:42PM EDT | 85.00 | 8.92 | 7.80 | 11.70 | 0.00 | - | 30 | 158 | 52.93% |
| IEF240621C00086000 | 2024-05-02 2:09PM EDT | 86.00 | 6.10 | 4.60 | 8.40 | 0.00 | - | 10 | 44 | 0.00% |
| IEF240621C00087000 | 2024-05-22 3:33PM EDT | 87.00 | 6.80 | 6.05 | 9.25 | 0.00 | - | 5 | 11 | 96.09% |
| IEF240621C00088000 | 2024-06-05 12:36PM EDT | 88.00 | 5.95 | 5.40 | 8.60 | 0.00 | - | 2 | 70 | 50.78% |
| IEF240621C00089000 | 2024-05-14 10:37AM EDT | 89.00 | 4.25 | 4.50 | 7.35 | 0.00 | - | 10 | 105 | 83.79% |
| IEF240621C00090000 | 2024-06-13 10:28AM EDT | 90.00 | 4.26 | 3.75 | 6.65 | 0.00 | - | 1 | 38,583 | 83.30% |
| IEF240621C00091000 | 2024-05-23 10:10AM EDT | 91.00 | 2.04 | 2.22 | 5.20 | 0.00 | - | 12 | 695 | 64.70% |
| IEF240621C00091500 | 2024-05-29 11:50AM EDT | 91.50 | 0.90 | 1.01 | 5.20 | 0.00 | - | - | 1 | 72.07% |
| IEF240621C00092000 | 2024-06-12 12:19PM EDT | 92.00 | 2.44 | 0.58 | 3.70 | 0.00 | - | 8 | 2,272 | 45.17% |
| IEF240621C00092500 | 2024-06-07 9:47AM EDT | 92.50 | 0.94 | 0.21 | 3.80 | 0.00 | - | 1 | 509 | 54.69% |
| IEF240621C00093000 | 2024-06-14 3:55PM EDT | 93.00 | 1.68 | 0.76 | 2.99 | +0.08 | +5.00% | 171 | 50,322 | 43.65% |
| IEF240621C00093500 | 2024-06-14 10:36AM EDT | 93.50 | 1.30 | 0.86 | 1.79 | +0.37 | +39.78% | 1 | 3,660 | 24.07% |
| IEF240621C00094000 | 2024-06-14 2:20PM EDT | 94.00 | 0.75 | 0.76 | 0.84 | +0.14 | +22.95% | 96 | 21,380 | 9.96% |
| IEF240621C00094500 | 2024-06-14 10:59AM EDT | 94.50 | 0.48 | 0.41 | 0.48 | +0.12 | +33.33% | 1 | 887 | 8.84% |
| IEF240621C00095000 | 2024-06-14 3:23PM EDT | 95.00 | 0.23 | 0.19 | 0.24 | +0.05 | +27.78% | 1 | 7,284 | 8.45% |
| IEF240621C00095500 | 2024-06-14 12:09PM EDT | 95.50 | 0.11 | 0.07 | 0.13 | +0.03 | +37.50% | 12 | 72 | 9.08% |
| IEF240621C00096000 | 2024-06-14 1:35PM EDT | 96.00 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 2 | 7,657 | 9.77% |
| IEF240621C00097000 | 2024-06-06 9:51AM EDT | 97.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 3,116 | 12.60% |
| IEF240621C00098000 | 2024-06-06 9:51AM EDT | 98.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 2,324 | 26.37% |
| IEF240621C00099000 | 2024-05-03 11:19AM EDT | 99.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1,700 | 2,073 | 31.35% |
| IEF240621C00100000 | 2024-06-12 9:33AM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 44,147 | 24.81% |
| IEF240621C00101000 | 2024-03-28 12:58PM EDT | 101.00 | 0.09 | 0.00 | 1.89 | 0.00 | - | 500 | 17,045 | 63.38% |
| IEF240621C00102000 | 2024-05-13 1:36PM EDT | 102.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 26,626 | 32.81% |
| IEF240621C00103000 | 2024-05-10 1:22PM EDT | 103.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 53 | 255 | 48.93% |
| IEF240621C00104000 | 2024-05-07 11:23AM EDT | 104.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 464 | 47.75% |
| IEF240621C00105000 | 2024-05-10 1:19PM EDT | 105.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 40 | 240 | 56.93% |
| IEF240621C00106000 | 2024-04-15 3:37PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 251 | 25.00% |
| IEF240621C00107000 | 2024-03-20 1:08PM EDT | 107.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 35 | 378 | 55.86% |
| IEF240621C00108000 | 2023-11-07 10:42AM EDT | 108.00 | 0.18 | 0.22 | 0.26 | 0.00 | - | 6 | 6 | 67.58% |
| IEF240621C00109000 | 2024-01-12 10:53AM EDT | 109.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 64.65% |
| IEF240621C00110000 | 2024-03-19 11:50AM EDT | 110.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 41 | 65.63% |
| IEF240621C00111000 | 2023-12-15 11:27AM EDT | 111.00 | 0.19 | 0.07 | 0.14 | 0.00 | - | 5 | 15 | 66.80% |
| IEF240621C00112000 | 2023-08-22 2:30PM EDT | 112.00 | 0.23 | 0.04 | 0.12 | 0.00 | - | 20 | 27 | 66.80% |
| IEF240621C00113000 | 2023-07-17 2:13PM EDT | 113.00 | 0.52 | 0.07 | 0.26 | 0.00 | - | 5 | 6 | 78.71% |
| IEF240621C00114000 | 2023-12-18 3:54PM EDT | 114.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | 5 | 5 | 78.91% |
| IEF240621C00115000 | 2023-10-13 10:02AM EDT | 115.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 1 | 150 | 75.20% |
| IEF240621C00117000 | 2023-07-25 9:37AM EDT | 117.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| IEF240621C00119000 | 2023-12-15 12:40PM EDT | 119.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 80.47% |
| IEF240621C00120000 | 2024-02-29 11:16AM EDT | 120.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 183 | 94.92% |
| IEF240621C00125000 | 2024-02-29 11:16AM EDT | 125.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 79.69% |
| IEF240621C00130000 | 2023-06-29 9:49AM EDT | 130.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 10 | 110 | 107.42% |
| IEF240621C00135000 | 2022-12-14 2:58PM EDT | 135.00 | 0.23 | 0.05 | 0.12 | 0.00 | - | 1 | 6 | 125.39% |
| IEF240621C00140000 | 2023-04-21 11:00AM EDT | 140.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 5 | 16 | 131.25% |
| IEF240621C00150000 | 2023-07-14 1:04PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 146.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240621P00050000 | 2023-08-15 10:56AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2,941 | 207.81% |
| IEF240621P00055000 | 2023-08-15 2:29PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1,106 | 1,246 | 178.91% |
| IEF240621P00060000 | 2023-10-04 9:30AM EDT | 60.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | - | 12 | 154.69% |
| IEF240621P00065000 | 2023-11-22 12:37PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 128.13% |
| IEF240621P00070000 | 2023-12-01 12:48PM EDT | 70.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 9 | 98.44% |
| IEF240621P00075000 | 2023-12-27 11:31AM EDT | 75.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 3 | 18 | 97.66% |
| IEF240621P00078000 | 2023-12-27 10:55AM EDT | 78.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 2 | 5 | 83.40% |
| IEF240621P00079000 | 2024-01-12 10:58AM EDT | 79.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 6 | 74.61% |
| IEF240621P00080000 | 2024-02-01 4:04PM EDT | 80.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 75 | 73.63% |
| IEF240621P00081000 | 2024-02-12 12:46PM EDT | 81.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 129 | 69.14% |
| IEF240621P00082000 | 2024-03-13 10:12AM EDT | 82.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 201 | 65.04% |
| IEF240621P00083000 | 2024-02-21 2:50PM EDT | 83.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 100 | 179 | 59.96% |
| IEF240621P00084000 | 2024-03-11 1:33PM EDT | 84.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 82.81% |
| IEF240621P00085000 | 2024-02-28 1:34PM EDT | 85.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 70 | 166 | 50.98% |
| IEF240621P00086000 | 2024-01-18 1:21PM EDT | 86.00 | 0.13 | 0.07 | 0.19 | 0.00 | - | 732 | 732 | 50.98% |
| IEF240621P00087000 | 2024-04-29 9:54AM EDT | 87.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 30 | 465 | 49.41% |
| IEF240621P00088000 | 2024-06-03 3:33PM EDT | 88.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 3 | 7,862 | 44.34% |
| IEF240621P00089000 | 2024-05-31 9:57AM EDT | 89.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 5,690 | 39.16% |
| IEF240621P00090000 | 2024-06-14 3:00PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 57,335 | 17.58% |
| IEF240621P00091000 | 2024-06-11 3:23PM EDT | 91.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 9 | 9,080 | 28.47% |
| IEF240621P00091500 | 2024-05-31 2:40PM EDT | 91.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 104 | 718 | 25.68% |
| IEF240621P00092000 | 2024-06-12 9:46AM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6,528 | 14.45% |
| IEF240621P00092500 | 2024-06-12 2:03PM EDT | 92.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 8,178 | 19.92% |
| IEF240621P00093000 | 2024-06-14 11:01AM EDT | 93.00 | 0.09 | 0.00 | 0.12 | +0.05 | +125.00% | 15 | 10,149 | 12.84% |
| IEF240621P00093500 | 2024-06-14 10:05AM EDT | 93.50 | 0.07 | 0.00 | 0.07 | -0.10 | -58.82% | 40 | 1,551 | 8.35% |
| IEF240621P00094000 | 2024-06-14 11:30AM EDT | 94.00 | 0.12 | 0.06 | 0.12 | -0.03 | -20.00% | 111 | 24,505 | 7.03% |
| IEF240621P00094500 | 2024-06-14 3:51PM EDT | 94.50 | 0.26 | 0.21 | 0.29 | -0.24 | -48.00% | 211 | 21 | 6.98% |
| IEF240621P00095000 | 2024-06-14 11:30AM EDT | 95.00 | 0.57 | 0.50 | 0.58 | -1.68 | -74.67% | 88 | 348 | 7.08% |
| IEF240621P00096000 | 2024-06-14 11:24AM EDT | 96.00 | 1.42 | 0.24 | 2.80 | -0.23 | -13.94% | 2 | 64 | 41.50% |
| IEF240621P00097000 | 2024-06-04 11:22AM EDT | 97.00 | 4.06 | 0.59 | 3.60 | 0.00 | - | 1 | 10 | 44.78% |
| IEF240621P00097500 | 2024-06-13 10:28AM EDT | 97.50 | 3.35 | 0.91 | 4.70 | 0.00 | - | 1 | 0 | 61.72% |
| IEF240621P00098000 | 2024-04-01 11:05AM EDT | 98.00 | 4.48 | 6.05 | 8.70 | 0.00 | - | 3 | 0 | 111.96% |
| IEF240621P00099000 | 2023-12-21 3:56PM EDT | 99.00 | 3.38 | 4.20 | 4.40 | 0.00 | - | 1 | 504 | 12.50% |
| IEF240621P00100000 | 2024-05-01 3:33PM EDT | 100.00 | 6.05 | 5.50 | 9.05 | 0.00 | - | 31 | 12 | 80.62% |
| IEF240621P00101000 | 2023-11-13 11:27AM EDT | 101.00 | 10.09 | 6.60 | 6.80 | 0.00 | - | 1 | 5 | 46.48% |
| IEF240621P00102000 | 2024-05-02 2:21PM EDT | 102.00 | 9.65 | 7.50 | 11.40 | 0.00 | - | 1 | 5 | 97.27% |
| IEF240621P00103000 | 2023-08-11 2:25PM EDT | 103.00 | 8.90 | 9.40 | 9.55 | 0.00 | - | 2 | 5 | 77.73% |
| IEF240621P00105000 | 2023-06-02 10:26AM EDT | 105.00 | 7.50 | 8.45 | 8.70 | 0.00 | - | 5 | 5 | 0.00% |
| IEF240621P00106000 | 2022-11-28 10:50AM EDT | 106.00 | 9.25 | 8.50 | 12.25 | 0.00 | - | 1 | 1 | 85.55% |
| IEF240621P00107000 | 2023-11-01 3:17PM EDT | 107.00 | 16.80 | 12.90 | 13.10 | 0.00 | - | 20 | 0 | 80.91% |
| IEF240621P00112000 | 2022-09-01 10:06AM EDT | 112.00 | 12.20 | 14.00 | 18.50 | 0.00 | - | - | 0 | 120.31% |
| IEF240621P00113000 | 2022-11-04 3:30PM EDT | 113.00 | 19.48 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF240621P00117000 | 2022-09-01 10:06AM EDT | 117.00 | 16.85 | 18.50 | 23.00 | 0.00 | - | - | 0 | 119.14% |
| IEF240621P00118000 | 2022-08-19 9:31AM EDT | 118.00 | 14.80 | 17.05 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF240621P00125000 | 2023-12-01 11:00AM EDT | 125.00 | 31.75 | 28.50 | 28.75 | 0.00 | - | 1 | 0 | 0.00% |
| IEF240621P00135000 | 2024-03-11 3:10PM EDT | 135.00 | 40.45 | 41.25 | 45.10 | 0.00 | - | 10,000 | 0 | 261.23% |
| IEF240621P00145000 | 2024-03-08 3:49PM EDT | 145.00 | 49.70 | 51.40 | 53.80 | 0.00 | - | 10,000 | 0 | 273.58% |
© 2024 Yahoo. All rights reserved.