Singapore markets open in 22 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,103.19 +246.24 (+0.35%) CMC Crypto 200
1,524.43 +50.69 (+3.44%)
iShares 1-3 Year Treasury Bond ETF (SHY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHY250117C00045000 | 2023-12-18 12:59PM EDT | 45.00 | 35.58 | 34.50 | 39.50 | 0.00 | - | 1 | 0 | 76.56% |
| SHY250117C00075000 | 2023-08-09 2:54PM EDT | 75.00 | 8.40 | 7.00 | 9.50 | 0.00 | - | 1 | 1 | 23.23% |
| SHY250117C00077000 | 2024-05-20 9:38AM EDT | 77.00 | 5.20 | 3.40 | 7.70 | 0.00 | - | - | 1 | 20.79% |
| SHY250117C00078000 | 2024-05-20 9:38AM EDT | 78.00 | 4.20 | 2.45 | 6.70 | 0.00 | - | 1 | 205 | 19.07% |
| SHY250117C00079000 | 2024-05-20 9:38AM EDT | 79.00 | 3.20 | 1.50 | 5.80 | 0.00 | - | 1 | 110 | 17.73% |
| SHY250117C00080000 | 2024-05-20 9:38AM EDT | 80.00 | 2.20 | 2.05 | 3.00 | 0.00 | - | 1 | 31 | 8.64% |
| SHY250117C00081000 | 2024-06-03 9:44AM EDT | 81.00 | 1.23 | 1.25 | 1.65 | 0.00 | - | 1 | 218 | 5.51% |
| SHY250117C00082000 | 2024-06-03 9:50AM EDT | 82.00 | 0.60 | 0.75 | 1.20 | 0.00 | - | 1 | 211 | 5.66% |
| SHY250117C00083000 | 2024-05-22 3:20PM EDT | 83.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 132 | 3.32% |
| SHY250117C00084000 | 2024-05-28 9:55AM EDT | 84.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 61 | 2,777 | 4.97% |
| SHY250117C00085000 | 2024-05-31 10:43AM EDT | 85.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 144 | 5.10% |
| SHY250117C00086000 | 2024-04-09 10:54AM EDT | 86.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 6.03% |
| SHY250117C00088000 | 2024-01-05 4:37PM EDT | 88.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 7.73% |
| SHY250117C00097000 | 2023-12-28 4:24PM EDT | 97.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 18 | 14.19% |
| SHY250117C00098000 | 2023-12-18 12:08PM EDT | 98.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 14.82% |
| SHY250117C00100000 | 2023-12-18 12:07PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 20 | 16.04% |
| SHY250117C00110000 | 2023-08-18 11:53AM EDT | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 21.63% |
| SHY250117C00115000 | 2023-09-07 1:53PM EDT | 115.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 14 | 1 | 24.12% |
| SHY250117C00120000 | 2024-03-19 9:30AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHY250117P00045000 | 2024-01-10 2:56PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 37.70% |
| SHY250117P00050000 | 2023-12-08 11:03AM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 34.57% |
| SHY250117P00055000 | 2024-01-05 11:08AM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 28.71% |
| SHY250117P00060000 | 2024-01-11 11:17AM EDT | 60.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 23.24% |
| SHY250117P00065000 | 2023-09-27 12:46PM EDT | 65.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 8 | 8 | 20.14% |
| SHY250117P00075000 | 2024-04-15 10:43AM EDT | 75.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 8.30% |
| SHY250117P00076000 | 2023-08-18 10:50AM EDT | 76.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 9.44% |
| SHY250117P00077000 | 2023-08-18 10:50AM EDT | 77.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 12 | 12 | 8.84% |
| SHY250117P00078000 | 2024-02-20 1:21PM EDT | 78.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 5.26% |
| SHY250117P00079000 | 2024-04-12 12:39PM EDT | 79.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 4.19% |
| SHY250117P00080000 | 2024-04-12 12:40PM EDT | 80.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 2 | 245 | 2.77% |
| SHY250117P00081000 | 2024-05-29 3:34PM EDT | 81.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 122 | 2.58% |
| SHY250117P00082000 | 2024-05-20 9:38AM EDT | 82.00 | 0.70 | 0.45 | 0.90 | 0.00 | - | 2 | 3 | 2.32% |
| SHY250117P00083000 | 2024-05-10 9:30AM EDT | 83.00 | 1.48 | 0.00 | 3.70 | 0.00 | - | 2 | 13 | 11.11% |
| SHY250117P00084000 | 2024-05-10 9:30AM EDT | 84.00 | 2.45 | 0.45 | 4.70 | 0.00 | - | 2 | 8 | 12.63% |
| SHY250117P00085000 | 2024-04-17 2:51PM EDT | 85.00 | 4.04 | 1.50 | 5.80 | 0.00 | - | 2 | 0 | 14.45% |
| SHY250117P00090000 | 2023-10-26 11:58AM EDT | 90.00 | 9.36 | 6.50 | 11.50 | 0.00 | - | - | 0 | 23.61% |
© 2024 Yahoo. All rights reserved.