UK markets open in 6 hours 4 minutes
NIKKEI 225
38,311.32 +108.95 (+0.29%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.34 +0.35 (+0.44%) GOLD FUTURES
2,316.50 -5.80 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,145.78 -960.21 (-1.92%)
iShares US Oil & Gas Explor & Prod ETF (IEO)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240517C00090000 | 2024-04-04 3:33PM EDT | 90.00 | 21.22 | 12.50 | 14.40 | 0.00 | - | 20 | 10 | 64.65% |
| IEO240517C00095000 | 2024-04-03 12:29PM EDT | 95.00 | 16.25 | 7.20 | 9.00 | 0.00 | - | 1 | 1 | 0.00% |
| IEO240517C00097000 | 2024-04-02 3:40PM EDT | 97.00 | 12.90 | 5.50 | 7.20 | 0.00 | - | - | 4 | 29.79% |
| IEO240517C00099000 | 2024-04-19 1:18PM EDT | 99.00 | 8.50 | 3.20 | 6.20 | 0.00 | - | 16 | 30 | 47.46% |
| IEO240517C00100000 | 2024-05-03 1:28PM EDT | 100.00 | 3.82 | 2.30 | 5.40 | 0.00 | - | 4 | 12 | 45.87% |
| IEO240517C00101000 | 2024-05-01 1:53PM EDT | 101.00 | 2.30 | 2.90 | 4.00 | 0.00 | - | - | 1 | 33.11% |
| IEO240517C00102000 | 2024-04-19 12:01PM EDT | 102.00 | 5.84 | 2.50 | 2.90 | 0.00 | - | 7 | 9 | 25.88% |
| IEO240517C00103000 | 2024-05-01 1:39PM EDT | 103.00 | 1.65 | 1.75 | 2.60 | 0.00 | - | 1 | 42 | 31.20% |
| IEO240517C00104000 | 2024-05-07 10:09AM EDT | 104.00 | 2.00 | 1.15 | 1.45 | 0.00 | - | 3 | 19 | 21.75% |
| IEO240517C00105000 | 2024-05-06 1:29PM EDT | 105.00 | 1.50 | 0.60 | 1.00 | 0.00 | - | 2 | 38 | 21.68% |
| IEO240517C00106000 | 2024-05-06 12:10PM EDT | 106.00 | 1.35 | 0.25 | 0.70 | 0.00 | - | 3 | 5 | 22.34% |
| IEO240517C00107000 | 2024-05-08 3:48PM EDT | 107.00 | 0.41 | 0.00 | 0.50 | -0.09 | -18.00% | 4 | 64 | 23.34% |
| IEO240517C00108000 | 2024-05-03 12:58PM EDT | 108.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 25.39% |
| IEO240517C00109000 | 2024-05-08 9:30AM EDT | 109.00 | 0.20 | 0.00 | 0.35 | -0.30 | -60.00% | 15 | 35 | 27.98% |
| IEO240517C00110000 | 2024-05-06 2:53PM EDT | 110.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | 28 | 155 | 28.61% |
| IEO240517C00111000 | 2024-05-03 12:26PM EDT | 111.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 138 | 45.12% |
| IEO240517C00115000 | 2024-05-07 3:39PM EDT | 115.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 158 | 36.33% |
| IEO240517C00120000 | 2024-04-30 3:48PM EDT | 120.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 15 | 70 | 52.05% |
| IEO240517C00125000 | 2024-04-12 3:29PM EDT | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 16 | 36 | 70.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240517P00092000 | 2024-03-18 10:21AM EDT | 92.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 53.03% |
| IEO240517P00095000 | 2024-04-05 1:00PM EDT | 95.00 | 0.18 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 77.73% |
| IEO240517P00096000 | 2024-03-22 1:39PM EDT | 96.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 5 | 5 | 50.78% |
| IEO240517P00097000 | 2024-05-01 1:14PM EDT | 97.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 31 | 42.38% |
| IEO240517P00098000 | 2024-04-05 3:52PM EDT | 98.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 30 | 31 | 39.40% |
| IEO240517P00100000 | 2024-05-01 10:54AM EDT | 100.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 31.49% |
| IEO240517P00101000 | 2024-05-02 1:13PM EDT | 101.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | - | 2 | 23.58% |
| IEO240517P00102000 | 2024-05-06 1:58PM EDT | 102.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 9 | 9 | 18.80% |
| IEO240517P00103000 | 2024-05-07 3:15PM EDT | 103.00 | 0.63 | 0.10 | 0.70 | 0.00 | - | 30 | 77 | 17.80% |
| IEO240517P00104000 | 2024-05-07 2:45PM EDT | 104.00 | 0.95 | 0.50 | 1.20 | 0.00 | - | 5 | 21 | 18.90% |
| IEO240517P00105000 | 2024-05-01 11:01AM EDT | 105.00 | 3.24 | 1.40 | 1.70 | 0.00 | - | 20 | 72 | 17.92% |
| IEO240517P00106000 | 2024-05-07 3:50PM EDT | 106.00 | 2.82 | 1.55 | 2.95 | 0.00 | - | 80 | 92 | 27.66% |
| IEO240517P00107000 | 2024-05-01 10:01AM EDT | 107.00 | 4.00 | 2.25 | 3.70 | 0.00 | - | 15 | 25 | 28.42% |
| IEO240517P00108000 | 2024-05-01 12:26PM EDT | 108.00 | 6.00 | 3.50 | 4.40 | 0.00 | - | 1 | 30 | 26.81% |
| IEO240517P00109000 | 2024-04-25 1:39PM EDT | 109.00 | 2.20 | 4.00 | 6.90 | 0.00 | - | 2 | 2 | 59.23% |
| IEO240517P00110000 | 2024-05-07 3:50PM EDT | 110.00 | 5.72 | 4.90 | 8.20 | 0.00 | - | 80 | 134 | 69.24% |
| IEO240517P00111000 | 2024-04-19 10:03AM EDT | 111.00 | 5.10 | 5.90 | 8.30 | 0.00 | - | 1 | 7 | 57.72% |
| IEO240517P00115000 | 2024-04-22 1:52PM EDT | 115.00 | 7.20 | 9.90 | 12.00 | 0.00 | - | 20 | 21 | 67.24% |
| IEO240517P00125000 | 2024-04-04 2:15PM EDT | 125.00 | 13.90 | 20.80 | 22.60 | 0.00 | - | 10 | 0 | 90.82% |
© 2024 Yahoo. All rights reserved.