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:96.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628C00096000 | 2024-06-21 10:44AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.25 | -0.12 | -85.71% | 4 | 27 | 16.94% |
| IEF240705C00096000 | 2024-06-21 2:51PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.11 | -0.04 | -40.00% | 17 | 0 | 8.55% |
| IEF240712C00096000 | 2024-06-21 11:14AM EDT | 2024-07-12 | 0.17 | 0.15 | 0.20 | +0.17 | - | 2 | 10 | 8.50% |
| IEF240719C00096000 | 2024-06-21 2:59PM EDT | 2024-07-19 | 0.21 | 0.22 | 0.26 | -0.03 | -12.50% | 120 | 973 | 8.13% |
| IEF240802C00096000 | 2024-06-21 11:06AM EDT | 2024-08-02 | 0.40 | 0.39 | 0.45 | +0.40 | - | 12 | 1 | 8.50% |
| IEF240816C00096000 | 2024-06-21 12:37PM EDT | 2024-08-16 | 0.56 | 0.55 | 0.60 | -0.20 | -26.32% | 1 | 16 | 8.52% |
| IEF240920C00096000 | 2024-06-20 3:43PM EDT | 2024-09-20 | 0.99 | 0.99 | 1.07 | 0.00 | - | 1 | 61 | 9.41% |
| IEF241018C00096000 | 2024-06-21 3:18PM EDT | 2024-10-18 | 1.28 | 1.26 | 1.36 | +0.07 | +5.79% | 5 | 541 | 9.64% |
| IEF241115C00096000 | 2024-06-13 3:29PM EDT | 2024-11-15 | 1.63 | 1.61 | 1.70 | 0.00 | - | 8 | 205 | 10.14% |
| IEF241220C00096000 | 2024-06-18 9:30AM EDT | 2024-12-20 | 1.89 | 1.89 | 2.03 | 0.00 | - | 2 | 56 | 10.38% |
| IEF250117C00096000 | 2024-06-20 10:41AM EDT | 2025-01-17 | 2.05 | 2.13 | 2.29 | 0.00 | - | 1 | 92 | 10.59% |
| IEF260116C00096000 | 2024-05-29 11:22AM EDT | 2026-01-16 | 3.25 | 4.30 | 4.85 | 0.00 | - | 1 | 12 | 11.85% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628P00096000 | 2024-06-14 11:24AM EDT | 2024-06-28 | 1.45 | 0.14 | 3.40 | 0.00 | - | 1 | 1 | 51.12% |
| IEF240712P00096000 | 2024-06-21 9:45AM EDT | 2024-07-12 | 1.76 | 1.84 | 1.94 | +1.76 | - | 1 | 0 | 9.91% |
| IEF240719P00096000 | 2024-06-18 12:09PM EDT | 2024-07-19 | 1.82 | 1.85 | 1.95 | 0.00 | - | 4 | 6 | 8.64% |
| IEF240816P00096000 | 2024-06-14 10:36AM EDT | 2024-08-16 | 1.90 | 2.00 | 2.10 | 0.00 | - | - | 1 | 7.34% |
| IEF241115P00096000 | 2024-06-21 9:33AM EDT | 2024-11-15 | 2.51 | 2.49 | 2.65 | +0.21 | +9.13% | 8 | 10 | 7.09% |
| IEF241220P00096000 | 2024-06-21 9:40AM EDT | 2024-12-20 | 2.67 | 2.67 | 2.84 | +2.67 | - | 6 | 0 | 7.13% |
| IEF250117P00096000 | 2024-06-14 9:57AM EDT | 2025-01-17 | 2.63 | 2.71 | 2.86 | 0.00 | - | 1 | 23 | 6.71% |
© 2024 Yahoo. All rights reserved.