Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,636.88 -793.07 (-1.29%) CMC Crypto 200
1,264.24 -19.58 (-1.53%)
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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240719C00090000 | 2024-06-12 11:10AM EDT | 90.00 | 4.50 | 3.60 | 6.15 | 0.00 | - | 4 | 25 | 46.31% |
| IEF240719C00091000 | 2024-06-27 9:30AM EDT | 91.00 | 3.60 | 1.01 | 5.15 | 0.00 | - | 3 | 103 | 41.60% |
| IEF240719C00092000 | 2024-06-14 12:35PM EDT | 92.00 | 2.95 | 1.83 | 1.91 | 0.00 | - | 10 | 5 | 9.45% |
| IEF240719C00093000 | 2024-06-28 1:13PM EDT | 93.00 | 1.18 | 1.07 | 1.12 | -0.32 | -21.33% | 242 | 47,017 | 8.40% |
| IEF240719C00094000 | 2024-06-28 3:32PM EDT | 94.00 | 0.59 | 0.51 | 0.55 | -0.25 | -29.76% | 175 | 5,185 | 7.91% |
| IEF240719C00095000 | 2024-06-28 3:57PM EDT | 95.00 | 0.23 | 0.21 | 0.26 | -0.15 | -39.47% | 107 | 27,962 | 8.30% |
| IEF240719C00096000 | 2024-06-26 2:22PM EDT | 96.00 | 0.14 | 0.07 | 0.12 | 0.00 | - | 1 | 1,439 | 8.84% |
| IEF240719C00097000 | 2024-06-26 2:27PM EDT | 97.00 | 0.06 | 0.03 | 0.16 | 0.00 | - | 800 | 915 | 12.31% |
| IEF240719C00098000 | 2024-06-20 1:55PM EDT | 98.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 16.77% |
| IEF240719C00100000 | 2024-06-14 10:09AM EDT | 100.00 | 0.06 | 0.00 | 1.45 | 0.00 | - | - | 282 | 41.19% |
| IEF240719C00101000 | 2024-06-10 11:10AM EDT | 101.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 200 | 24.02% |
| IEF240719C00102000 | 2024-05-21 2:31PM EDT | 102.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 6,000 | 26.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240719P00085000 | 2024-06-12 3:11PM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 3 | 29.59% |
| IEF240719P00087000 | 2024-05-03 10:18AM EDT | 87.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 40 | 105 | 24.07% |
| IEF240719P00089000 | 2024-05-29 11:55AM EDT | 89.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 7 | 6 | 18.46% |
| IEF240719P00090000 | 2024-06-26 2:24PM EDT | 90.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 107 | 49,606 | 15.53% |
| IEF240719P00091000 | 2024-06-28 12:35PM EDT | 91.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 3 | 7,094 | 10.55% |
| IEF240719P00092000 | 2024-06-26 3:02PM EDT | 92.00 | 0.12 | 0.14 | 0.24 | 0.00 | - | 1,000 | 2,402 | 9.13% |
| IEF240719P00093000 | 2024-06-28 3:50PM EDT | 93.00 | 0.38 | 0.38 | 0.43 | +0.15 | +65.22% | 170 | 7,019 | 7.94% |
| IEF240719P00094000 | 2024-06-27 1:13PM EDT | 94.00 | 0.72 | 0.85 | 0.92 | +0.15 | +26.32% | 30 | 56 | 8.16% |
| IEF240719P00095000 | 2024-06-27 3:56PM EDT | 95.00 | 1.20 | 1.60 | 1.66 | 0.00 | - | 21,004 | 21,441 | 9.01% |
| IEF240719P00096000 | 2024-06-25 9:36AM EDT | 96.00 | 1.79 | 0.52 | 4.45 | 0.00 | - | 4 | 6 | 34.57% |
© 2024 Yahoo. All rights reserved.