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:93.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628C00093000 | 2024-06-18 11:17AM EDT | 2024-06-28 | 1.64 | 0.00 | 1.77 | 0.00 | - | 5 | 19 | 19.73% |
| IEF240705C00093000 | 2024-06-11 1:02PM EDT | 2024-07-05 | 0.75 | 1.28 | 2.82 | 0.00 | - | - | 2 | 29.44% |
| IEF240712C00093000 | 2024-05-31 11:09AM EDT | 2024-07-12 | 0.71 | 1.55 | 1.63 | 0.00 | - | 7 | 7 | 8.86% |
| IEF240719C00093000 | 2024-06-20 11:50AM EDT | 2024-07-19 | 1.65 | 1.71 | 1.78 | 0.00 | - | 55 | 46,930 | 9.42% |
| IEF240726C00093000 | 2024-06-21 2:12PM EDT | 2024-07-26 | 1.83 | 1.83 | 1.91 | +0.04 | +2.23% | 43 | 3 | 9.69% |
| IEF240816C00093000 | 2024-06-21 2:24PM EDT | 2024-08-16 | 2.06 | 2.07 | 2.15 | -0.31 | -13.08% | 5 | 286 | 9.44% |
| IEF240920C00093000 | 2024-06-20 9:30AM EDT | 2024-09-20 | 2.46 | 2.56 | 2.65 | 0.00 | - | 5 | 728 | 10.23% |
| IEF241018C00093000 | 2024-06-05 11:41AM EDT | 2024-10-18 | 2.78 | 2.85 | 2.97 | 0.00 | - | 100 | 885 | 10.49% |
| IEF241115C00093000 | 2024-06-21 9:50AM EDT | 2024-11-15 | 3.30 | 3.20 | 3.35 | +0.10 | +3.12% | 14 | 271 | 11.08% |
| IEF241220C00093000 | 2024-06-14 9:46AM EDT | 2024-12-20 | 3.85 | 3.50 | 3.70 | 0.00 | - | 3 | 565 | 11.30% |
| IEF250117C00093000 | 2024-06-20 2:50PM EDT | 2025-01-17 | 3.95 | 3.80 | 4.00 | 0.00 | - | 6 | 1,432 | 11.60% |
| IEF260116C00093000 | 2024-06-17 9:49AM EDT | 2026-01-16 | 6.40 | 5.95 | 6.55 | 0.00 | - | 1 | 16 | 12.49% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628P00093000 | 2024-06-21 10:44AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.22 | -0.07 | -77.78% | 4 | 4 | 14.55% |
| IEF240705P00093000 | 2024-06-17 9:39AM EDT | 2024-07-05 | 0.21 | 0.08 | 0.14 | 0.00 | - | 1 | 6 | 8.25% |
| IEF240712P00093000 | 2024-06-21 3:52PM EDT | 2024-07-12 | 0.23 | 0.17 | 0.25 | +0.23 | - | 500 | 0 | 8.42% |
| IEF240719P00093000 | 2024-06-21 2:59PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.29 | 0.00 | - | 3,196 | 2,141 | 7.76% |
| IEF240726P00093000 | 2024-06-21 3:58PM EDT | 2024-07-26 | 0.31 | 0.26 | 0.32 | -0.01 | -3.12% | 20 | 1 | 7.23% |
| IEF240802P00093000 | 2024-06-20 11:44AM EDT | 2024-08-02 | 0.45 | 0.38 | 0.43 | +0.45 | - | - | 1 | 7.64% |
| IEF240816P00093000 | 2024-06-21 3:58PM EDT | 2024-08-16 | 0.48 | 0.48 | 0.52 | -0.08 | -14.29% | 10 | 4 | 7.33% |
| IEF240920P00093000 | 2024-06-21 2:26PM EDT | 2024-09-20 | 0.77 | 0.70 | 0.77 | +0.05 | +6.94% | 10 | 220 | 7.22% |
| IEF241018P00093000 | 2024-06-06 9:48AM EDT | 2024-10-18 | 1.04 | 0.87 | 0.95 | 0.00 | - | 2 | 9 | 7.22% |
| IEF241115P00093000 | 2024-06-12 9:40AM EDT | 2024-11-15 | 1.07 | 1.07 | 1.17 | 0.00 | - | 20 | 23 | 7.47% |
| IEF241220P00093000 | 2024-05-20 12:53PM EDT | 2024-12-20 | 1.81 | 1.12 | 1.25 | 0.00 | - | 9 | 37 | 7.03% |
| IEF250117P00093000 | 2024-06-13 1:39PM EDT | 2025-01-17 | 1.22 | 1.33 | 1.45 | 0.00 | - | 11 | 543 | 7.28% |
| IEF260116P00093000 | 2024-06-17 9:54AM EDT | 2026-01-16 | 2.55 | 2.22 | 2.61 | 0.00 | - | 10 | 12 | 6.94% |
© 2024 Yahoo. All rights reserved.