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:94.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628C00094000 | 2024-06-21 10:59AM EDT | 2024-06-28 | 0.51 | 0.54 | 0.61 | -0.13 | -20.31% | 10 | 73 | 8.55% |
| IEF240705C00094000 | 2024-06-04 3:16PM EDT | 2024-07-05 | 0.72 | 0.65 | 0.72 | 0.00 | - | 1 | 2 | 7.42% |
| IEF240712C00094000 | 2024-06-11 3:46PM EDT | 2024-07-12 | 0.57 | 0.84 | 0.90 | 0.00 | - | 4 | 219 | 8.08% |
| IEF240719C00094000 | 2024-06-21 3:04PM EDT | 2024-07-19 | 1.01 | 0.98 | 1.03 | -0.06 | -5.61% | 167 | 4,508 | 8.25% |
| IEF240726C00094000 | 2024-06-12 11:01AM EDT | 2024-07-26 | 1.20 | 1.11 | 1.19 | 0.00 | - | - | 0 | 8.77% |
| IEF240816C00094000 | 2024-06-17 11:08AM EDT | 2024-08-16 | 1.42 | 1.41 | 1.49 | 0.00 | - | 2 | 25 | 8.96% |
| IEF240920C00094000 | 2024-06-17 1:11PM EDT | 2024-09-20 | 1.89 | 1.91 | 2.00 | 0.00 | - | 1 | 12,087 | 9.75% |
| IEF241018C00094000 | 2024-06-21 12:28PM EDT | 2024-10-18 | 2.23 | 2.21 | 2.33 | 0.00 | - | 21 | 80 | 10.06% |
| IEF241115C00094000 | 2024-06-21 9:59AM EDT | 2024-11-15 | 2.62 | 2.58 | 2.70 | -0.13 | -4.73% | 75 | 80 | 10.60% |
| IEF241220C00094000 | 2024-06-04 3:19PM EDT | 2024-12-20 | 2.57 | 2.88 | 3.05 | 0.00 | - | 1 | 26 | 10.85% |
| IEF250117C00094000 | 2024-06-04 10:39AM EDT | 2025-01-17 | 2.87 | 3.15 | 3.40 | 0.00 | - | 50 | 64 | 11.33% |
| IEF260116C00094000 | 2024-06-05 11:48AM EDT | 2026-01-16 | 5.65 | 5.45 | 5.95 | 0.00 | - | 5 | 11 | 12.26% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628P00094000 | 2024-06-21 3:10PM EDT | 2024-06-28 | 0.16 | 0.12 | 0.18 | -0.05 | -23.81% | 6 | 18 | 6.74% |
| IEF240705P00094000 | 2024-06-20 1:16PM EDT | 2024-07-05 | 0.43 | 0.35 | 0.41 | 0.00 | - | 1 | 73 | 8.01% |
| IEF240719P00094000 | 2024-06-21 1:31PM EDT | 2024-07-19 | 0.57 | 0.53 | 0.58 | -0.08 | -12.31% | 3 | 79 | 7.26% |
| IEF240726P00094000 | 2024-06-13 1:42PM EDT | 2024-07-26 | 0.60 | 0.56 | 0.62 | 0.00 | - | 4 | 4 | 6.84% |
| IEF240816P00094000 | 2024-06-17 12:47PM EDT | 2024-08-16 | 0.96 | 0.82 | 0.86 | 0.00 | - | 13 | 13 | 7.03% |
| IEF240920P00094000 | 2024-06-17 1:06PM EDT | 2024-09-20 | 1.20 | 1.06 | 1.14 | 0.00 | - | 2 | 124 | 7.02% |
| IEF241018P00094000 | 2024-06-04 9:47AM EDT | 2024-10-18 | 1.54 | 1.24 | 1.33 | 0.00 | - | 2 | 2 | 7.02% |
| IEF241115P00094000 | 2024-06-20 9:38AM EDT | 2024-11-15 | 1.62 | 1.45 | 1.55 | +1.62 | - | - | 37 | 7.25% |
| IEF241220P00094000 | 2024-06-20 10:07AM EDT | 2024-12-20 | 1.80 | 1.68 | 1.77 | +1.80 | - | - | 35 | 7.34% |
| IEF250117P00094000 | 2024-06-17 12:12PM EDT | 2025-01-17 | 1.85 | 1.72 | 1.83 | 0.00 | - | 10 | 568 | 7.04% |
| IEF260116P00094000 | 2024-06-04 2:03PM EDT | 2026-01-16 | 2.88 | 2.59 | 2.80 | 0.00 | - | 140 | 231 | 6.33% |
© 2024 Yahoo. All rights reserved.