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:
Strike:92.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628C00092000 | 2024-06-06 12:14PM EDT | 2024-06-28 | 2.27 | 0.92 | 4.30 | 0.00 | - | 1 | 1 | 62.50% |
| IEF240719C00092000 | 2024-06-14 12:35PM EDT | 2024-07-19 | 2.95 | 2.58 | 2.66 | 0.00 | - | 10 | 5 | 10.99% |
| IEF240726C00092000 | 2024-06-14 12:19PM EDT | 2024-07-26 | 3.00 | 2.68 | 2.78 | 0.00 | - | 1 | 1 | 11.23% |
| IEF240816C00092000 | 2024-06-10 9:30AM EDT | 2024-08-16 | 1.83 | 2.86 | 2.96 | 0.00 | - | 1 | 22 | 10.40% |
| IEF240920C00092000 | 2024-06-21 11:58AM EDT | 2024-09-20 | 3.29 | 3.30 | 3.45 | +1.52 | +85.88% | 20 | 93 | 11.18% |
| IEF241018C00092000 | 2024-06-06 11:27AM EDT | 2024-10-18 | 3.47 | 3.55 | 3.70 | 0.00 | - | 4 | 87 | 11.06% |
| IEF241115C00092000 | 2024-06-21 9:50AM EDT | 2024-11-15 | 4.00 | 3.90 | 4.05 | +4.00 | - | 54 | 0 | 11.54% |
| IEF241220C00092000 | 2024-05-29 1:01PM EDT | 2024-12-20 | 2.50 | 4.20 | 4.40 | 0.00 | - | - | 5 | 11.77% |
| IEF250117C00092000 | 2024-06-21 2:54PM EDT | 2025-01-17 | 4.56 | 4.45 | 4.70 | -0.14 | -2.98% | 2 | 110 | 12.07% |
| IEF260116C00092000 | 2024-05-15 10:47AM EDT | 2026-01-16 | 6.65 | 6.85 | 7.65 | 0.00 | - | 2 | 7 | 13.76% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628P00092000 | 2024-06-04 10:08AM EDT | 2024-06-28 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 517 | 21.49% |
| IEF240705P00092000 | 2024-06-20 11:21AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 9.86% |
| IEF240719P00092000 | 2024-06-21 3:52PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 500 | 1,683 | 8.50% |
| IEF240816P00092000 | 2024-06-21 12:09PM EDT | 2024-08-16 | 0.31 | 0.27 | 0.31 | +0.02 | +6.90% | 1,000 | 7,490 | 7.72% |
| IEF240920P00092000 | 2024-06-20 2:21PM EDT | 2024-09-20 | 0.50 | 0.46 | 0.52 | 0.00 | - | 100 | 25,816 | 7.53% |
| IEF241018P00092000 | 2024-06-21 3:43PM EDT | 2024-10-18 | 0.62 | 0.59 | 0.66 | -0.73 | -54.07% | 2 | 6 | 7.40% |
| IEF241115P00092000 | 2024-05-09 11:25AM EDT | 2024-11-15 | 1.40 | 1.10 | 1.21 | 0.00 | - | 1 | 1,102 | 9.31% |
| IEF241220P00092000 | 2024-06-12 1:46PM EDT | 2024-12-20 | 0.92 | 0.96 | 1.06 | 0.00 | - | 8 | 18 | 7.73% |
| IEF250117P00092000 | 2024-05-10 11:38AM EDT | 2025-01-17 | 1.40 | 1.33 | 1.50 | 0.00 | - | 2 | 50 | 8.90% |
| IEF260116P00092000 | 2024-06-17 12:58PM EDT | 2026-01-16 | 2.00 | 1.90 | 2.27 | 0.00 | - | 2 | 5 | 7.13% |
© 2024 Yahoo. All rights reserved.