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
60,695.34 -894.64 (-1.45%) CMC Crypto 200
1,264.99 -18.83 (-1.47%)
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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240816C00090000 | 2024-06-21 10:54AM EDT | 90.00 | 4.50 | 2.13 | 6.05 | 0.00 | - | 1 | 1 | 29.52% |
| IEF240816C00091000 | 2024-06-27 9:30AM EDT | 91.00 | 3.23 | 3.00 | 3.10 | 0.00 | - | 3 | 49 | 10.30% |
| IEF240816C00092000 | 2024-06-10 9:30AM EDT | 92.00 | 1.83 | 2.18 | 2.26 | 0.00 | - | 1 | 22 | 9.34% |
| IEF240816C00093000 | 2024-06-26 11:57AM EDT | 93.00 | 1.83 | 1.48 | 1.55 | 0.00 | - | 1 | 302 | 8.77% |
| IEF240816C00094000 | 2024-06-28 3:58PM EDT | 94.00 | 0.98 | 0.92 | 0.98 | -0.16 | -14.04% | 1 | 25 | 8.35% |
| IEF240816C00095000 | 2024-06-28 1:59PM EDT | 95.00 | 0.62 | 0.55 | 0.60 | -0.27 | -30.34% | 10 | 526 | 8.35% |
| IEF240816C00096000 | 2024-06-28 3:58PM EDT | 96.00 | 0.34 | 0.29 | 0.35 | -0.17 | -33.33% | 16,506 | 37 | 8.42% |
| IEF240816C00097000 | 2024-06-24 3:49PM EDT | 97.00 | 0.31 | 0.16 | 0.22 | 0.00 | - | 25 | 151 | 8.86% |
| IEF240816C00098000 | 2024-06-24 1:52PM EDT | 98.00 | 0.18 | 0.09 | 0.15 | 0.00 | - | 14 | 29 | 9.50% |
| IEF240816C00099000 | 2024-06-17 1:17PM EDT | 99.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 11 | 11.01% |
| IEF240816C00100000 | 2024-06-24 2:20PM EDT | 100.00 | 0.11 | 0.03 | 0.17 | 0.00 | - | 10 | 17 | 12.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240816P00083000 | 2024-06-17 10:07AM EDT | 83.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 3 | 22.95% |
| IEF240816P00084000 | 2024-06-17 11:49AM EDT | 84.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 3 | 21.14% |
| IEF240816P00085000 | 2024-06-20 12:25PM EDT | 85.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 2 | 19.39% |
| IEF240816P00088000 | 2024-06-04 3:57PM EDT | 88.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 1 | 5 | 13.94% |
| IEF240816P00090000 | 2024-06-11 3:40PM EDT | 90.00 | 0.23 | 0.10 | 0.18 | 0.00 | - | 2 | 4 | 9.18% |
| IEF240816P00091000 | 2024-06-24 2:23PM EDT | 91.00 | 0.24 | 0.18 | 0.25 | +0.09 | +60.00% | 1 | 24 | 8.18% |
| IEF240816P00092000 | 2024-06-28 12:57PM EDT | 92.00 | 0.39 | 0.39 | 0.42 | +0.13 | +50.00% | 2 | 7,318 | 7.69% |
| IEF240816P00093000 | 2024-06-28 1:18PM EDT | 93.00 | 0.63 | 0.69 | 0.72 | +0.17 | +36.96% | 20 | 29 | 7.42% |
| IEF240816P00094000 | 2024-06-24 3:27PM EDT | 94.00 | 0.78 | 1.13 | 1.20 | 0.00 | - | 5 | 17 | 7.41% |
| IEF240816P00095000 | 2024-06-27 12:44PM EDT | 95.00 | 1.43 | 1.79 | 1.86 | 0.00 | - | 10 | 3,710 | 7.62% |
| IEF240816P00096000 | 2024-06-27 9:30AM EDT | 96.00 | 2.56 | 2.60 | 2.69 | 0.00 | - | 3 | 3 | 8.33% |
© 2024 Yahoo. All rights reserved.