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:95.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628C00095000 | 2024-06-20 12:01PM EDT | 2024-06-28 | 0.14 | 0.08 | 0.13 | 0.00 | - | 6 | 252 | 7.57% |
| IEF240705C00095000 | 2024-06-18 1:19PM EDT | 2024-07-05 | 0.38 | 0.21 | 0.24 | 0.00 | - | 20 | 28 | 7.01% |
| IEF240712C00095000 | 2024-06-21 1:27PM EDT | 2024-07-12 | 0.38 | 0.38 | 0.44 | -0.08 | -17.39% | 1 | 15 | 8.13% |
| IEF240719C00095000 | 2024-06-21 3:52PM EDT | 2024-07-19 | 0.54 | 0.50 | 0.55 | -0.02 | -3.57% | 307 | 8,123 | 8.13% |
| IEF240726C00095000 | 2024-06-21 3:51PM EDT | 2024-07-26 | 0.62 | 0.61 | 0.66 | -0.13 | -17.33% | 30 | 3 | 8.23% |
| IEF240802C00095000 | 2024-06-17 10:22AM EDT | 2024-08-02 | 0.75 | 0.73 | 0.79 | +0.75 | - | - | 1 | 8.56% |
| IEF240816C00095000 | 2024-06-20 11:33AM EDT | 2024-08-16 | 0.92 | 0.90 | 0.96 | 0.00 | - | 3 | 522 | 8.58% |
| IEF240920C00095000 | 2024-06-21 3:34PM EDT | 2024-09-20 | 1.40 | 1.39 | 1.47 | 0.00 | - | 194 | 1,887 | 9.46% |
| IEF241018C00095000 | 2024-06-21 9:34AM EDT | 2024-10-18 | 1.84 | 1.68 | 1.79 | +0.20 | +12.20% | 30 | 6,253 | 9.77% |
| IEF241115C00095000 | 2024-06-21 10:34AM EDT | 2024-11-15 | 2.00 | 2.04 | 2.15 | +0.62 | +44.93% | 13 | 19 | 10.30% |
| IEF241220C00095000 | 2024-06-20 1:48PM EDT | 2024-12-20 | 2.45 | 2.37 | 2.49 | 0.00 | - | 100 | 131 | 10.54% |
| IEF250117C00095000 | 2024-06-21 11:05AM EDT | 2025-01-17 | 2.60 | 2.64 | 2.78 | -0.04 | -1.52% | 35 | 2,297 | 10.82% |
| IEF260116C00095000 | 2024-06-21 10:24AM EDT | 2026-01-16 | 5.45 | 4.85 | 5.40 | +0.15 | +2.83% | 10 | 728 | 12.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240705P00095000 | 2024-06-13 3:32PM EDT | 2024-07-05 | 0.98 | 0.95 | 1.02 | 0.00 | - | 3 | 3 | 9.03% |
| IEF240719P00095000 | 2024-06-21 1:20PM EDT | 2024-07-19 | 1.14 | 1.07 | 1.14 | +0.17 | +17.53% | 426 | 70 | 7.52% |
| IEF240816P00095000 | 2024-06-11 10:40AM EDT | 2024-08-16 | 2.36 | 1.32 | 1.40 | 0.00 | - | - | 3,700 | 7.12% |
| IEF240920P00095000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 3.70 | 2.56 | 2.69 | 0.00 | - | 33 | 40 | 12.54% |
| IEF241018P00095000 | 2024-06-20 9:38AM EDT | 2024-10-18 | 1.91 | 1.72 | 1.81 | 0.00 | - | 18 | 70 | 6.81% |
| IEF241115P00095000 | 2024-06-21 9:37AM EDT | 2024-11-15 | 1.93 | 1.95 | 2.04 | -0.18 | -8.53% | 51 | 128 | 7.11% |
| IEF241220P00095000 | 2024-06-20 9:38AM EDT | 2024-12-20 | 2.30 | 2.09 | 2.23 | 0.00 | - | 12 | 32 | 7.11% |
| IEF250117P00095000 | 2024-06-12 10:02AM EDT | 2025-01-17 | 2.20 | 2.16 | 2.31 | 0.00 | - | 10 | 72 | 6.90% |
| IEF260116P00095000 | 2024-04-10 9:45AM EDT | 2026-01-16 | 4.00 | 3.70 | 4.15 | 0.00 | - | 1 | 1,129 | 8.09% |
© 2024 Yahoo. All rights reserved.