Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,320.58 +13.57 (+0.26%) Dow
39,419.19 -251.85 (-0.63%) Nasdaq
16,940.44 +138.89 (+0.83%) Bitcoin USD
68,031.35 -2,275.50 (-3.24%) CMC Crypto 200
1,473.59 -29.08 (-1.93%)
iShares 1-3 Year Treasury Bond ETF (SHY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHY240621C00070000 | 2024-03-08 10:36AM EDT | 70.00 | 11.89 | 9.40 | 13.70 | 0.00 | - | 15 | 0 | 75.64% |
| SHY240621C00075000 | 2024-05-15 1:04PM EDT | 75.00 | 6.70 | 6.10 | 6.40 | 0.00 | - | 2 | 13 | 16.21% |
| SHY240621C00076000 | 2024-03-01 12:14PM EDT | 76.00 | 5.90 | 4.80 | 5.90 | 0.00 | - | 1 | 4 | 25.71% |
| SHY240621C00077000 | 2024-05-02 9:58AM EDT | 77.00 | 4.30 | 3.60 | 5.30 | 0.00 | - | 1 | 5 | 28.37% |
| SHY240621C00078000 | 2024-05-15 12:42PM EDT | 78.00 | 3.70 | 2.70 | 3.40 | 0.00 | - | 1 | 104 | 9.57% |
| SHY240621C00079000 | 2024-05-21 9:51AM EDT | 79.00 | 2.55 | 1.60 | 2.45 | 0.00 | - | 1 | 96 | 8.50% |
| SHY240621C00080000 | 2024-05-23 11:24AM EDT | 80.00 | 1.30 | 0.75 | 1.45 | -0.25 | -16.13% | 5 | 96 | 5.76% |
| SHY240621C00081000 | 2024-05-21 11:28AM EDT | 81.00 | 0.55 | 0.40 | 0.45 | 0.00 | - | 27 | 1,163 | 2.61% |
| SHY240621C00082000 | 2024-05-22 12:46PM EDT | 82.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,263 | 3.54% |
| SHY240621C00083000 | 2024-05-10 1:15PM EDT | 83.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 2,482 | 5.23% |
| SHY240621C00084000 | 2024-05-08 10:32AM EDT | 84.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,513 | 7.42% |
| SHY240621C00085000 | 2024-04-16 1:48PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 512 | 12.31% |
| SHY240621C00086000 | 2024-02-01 2:32PM EDT | 86.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 174 | 15.82% |
| SHY240621C00087000 | 2024-01-24 3:52PM EDT | 87.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 59 | 19.24% |
| SHY240621C00088000 | 2022-09-21 1:58PM EDT | 88.00 | 2.08 | 0.30 | 0.55 | 0.00 | - | 9 | 8 | 27.37% |
| SHY240621C00089000 | 2022-09-02 10:56AM EDT | 89.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 27.03% |
| SHY240621C00090000 | 2023-12-18 12:09PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 25.83% |
| SHY240621C00091000 | 2023-12-18 12:09PM EDT | 91.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 27.88% |
| SHY240621C00092000 | 2023-12-18 12:09PM EDT | 92.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 29.88% |
| SHY240621C00093000 | 2023-12-18 12:09PM EDT | 93.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 28.52% |
| SHY240621C00094000 | 2023-12-18 12:09PM EDT | 94.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 1 | 33.74% |
| SHY240621C00095000 | 2023-12-18 12:10PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 43 | 35.60% |
| SHY240621C00097000 | 2023-11-09 10:30AM EDT | 97.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 35.35% |
| SHY240621C00100000 | 2022-11-14 2:19PM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 46.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHY240621P00050000 | 2023-11-03 10:10AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 84.18% |
| SHY240621P00065000 | 2023-10-05 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 12 | 49.46% |
| SHY240621P00070000 | 2023-08-28 9:30AM EDT | 70.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 12 | 22 | 40.38% |
| SHY240621P00075000 | 2023-09-05 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHY240621P00076000 | 2024-02-20 2:00PM EDT | 76.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 32 | 19.75% |
| SHY240621P00077000 | 2024-03-18 1:37PM EDT | 77.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 8 | 43 | 15.87% |
| SHY240621P00078000 | 2024-02-15 10:51AM EDT | 78.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 14.11% |
| SHY240621P00079000 | 2023-10-17 11:18AM EDT | 79.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 7 | 12.70% |
| SHY240621P00080000 | 2024-05-20 10:07AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 246 | 4.54% |
| SHY240621P00081000 | 2024-05-21 2:50PM EDT | 81.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 1,344 | 3.71% |
| SHY240621P00082000 | 2024-05-20 1:52PM EDT | 82.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 16 | 117 | 4.76% |
| SHY240621P00083000 | 2024-04-11 9:30AM EDT | 83.00 | 1.88 | 0.00 | 2.25 | 0.00 | - | 2 | 1 | 13.28% |
| SHY240621P00084000 | 2023-09-06 9:40AM EDT | 84.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHY240621P00085000 | 2024-05-03 1:33PM EDT | 85.00 | 3.69 | 3.60 | 5.90 | 0.00 | - | 2 | 2 | 39.89% |
| SHY240621P00086000 | 2022-09-16 9:30AM EDT | 86.00 | 4.44 | 2.50 | 7.50 | 0.00 | - | 1 | 0 | 50.39% |
| SHY240621P00100000 | 2022-12-05 10:53AM EDT | 100.00 | 18.80 | 16.00 | 21.00 | 0.00 | - | 7 | 0 | 83.94% |
© 2024 Yahoo. All rights reserved.