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
60,692.81 -916.79 (-1.49%) CMC Crypto 200
1,264.99 -18.84 (-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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240920C00087000 | 2024-05-03 11:38AM EDT | 87.00 | 6.40 | 4.45 | 8.35 | 0.00 | - | 1 | 1 | 24.41% |
| IEF240920C00089000 | 2024-06-17 12:28PM EDT | 89.00 | 6.63 | 3.40 | 7.45 | 0.00 | - | 1 | 18 | 27.30% |
| IEF240920C00090000 | 2024-06-14 11:13AM EDT | 90.00 | 5.43 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 11.87% |
| IEF240920C00091000 | 2024-04-16 12:24PM EDT | 91.00 | 2.84 | 3.25 | 3.40 | 0.00 | - | - | 0 | 10.00% |
| IEF240920C00092000 | 2024-06-21 11:58AM EDT | 92.00 | 3.29 | 2.61 | 2.71 | 0.00 | - | 20 | 93 | 9.93% |
| IEF240920C00093000 | 2024-06-28 3:40PM EDT | 93.00 | 2.05 | 1.92 | 2.02 | -0.25 | -10.87% | 4 | 734 | 9.38% |
| IEF240920C00094000 | 2024-06-26 10:14AM EDT | 94.00 | 1.71 | 1.37 | 1.45 | 0.00 | - | 9 | 12,092 | 9.01% |
| IEF240920C00095000 | 2024-06-28 11:46AM EDT | 95.00 | 1.01 | 0.94 | 1.01 | -0.25 | -19.84% | 1 | 1,886 | 8.83% |
| IEF240920C00096000 | 2024-06-27 3:58PM EDT | 96.00 | 0.80 | 0.63 | 0.68 | 0.00 | - | 91 | 115 | 8.73% |
| IEF240920C00097000 | 2024-06-28 10:22AM EDT | 97.00 | 0.55 | 0.40 | 0.45 | -0.16 | -22.54% | 10 | 10,230 | 8.74% |
| IEF240920C00098000 | 2024-06-28 2:06PM EDT | 98.00 | 0.32 | 0.26 | 0.31 | -0.09 | -21.95% | 12,953 | 24,412 | 8.99% |
| IEF240920C00099000 | 2024-06-21 2:26PM EDT | 99.00 | 0.34 | 0.19 | 0.24 | 0.00 | - | 10 | 24 | 9.53% |
| IEF240920C00100000 | 2024-06-26 10:08AM EDT | 100.00 | 0.21 | 0.12 | 0.23 | 0.00 | - | 10 | 3,087 | 10.62% |
| IEF240920C00101000 | 2024-05-20 9:30AM EDT | 101.00 | 0.24 | 0.18 | 0.25 | 0.00 | - | 2 | 9 | 12.01% |
| IEF240920C00102000 | 2024-05-06 11:03AM EDT | 102.00 | 0.16 | 0.12 | 0.21 | 0.00 | - | 100 | 117 | 12.60% |
| IEF240920C00103000 | 2024-06-05 9:30AM EDT | 103.00 | 0.10 | 0.06 | 0.25 | 0.00 | - | - | 10 | 14.23% |
| IEF240920C00106000 | 2024-06-10 9:56AM EDT | 106.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 10 | 18 | 17.36% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240920P00072000 | 2024-01-22 4:44PM EDT | 72.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 2 | 32.72% |
| IEF240920P00073000 | 2024-01-25 4:10PM EDT | 73.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 2 | 31.30% |
| IEF240920P00074000 | 2024-01-25 4:10PM EDT | 74.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 2 | 29.88% |
| IEF240920P00075000 | 2024-01-29 11:10AM EDT | 75.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 26.71% |
| IEF240920P00076000 | 2024-02-05 4:36PM EDT | 76.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 27.10% |
| IEF240920P00079000 | 2024-06-18 3:07PM EDT | 79.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 3 | 22.95% |
| IEF240920P00080000 | 2024-05-06 3:49PM EDT | 80.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 202 | 21.58% |
| IEF240920P00081000 | 2024-03-21 1:05PM EDT | 81.00 | 0.03 | 0.06 | 0.25 | 0.00 | - | - | 2 | 20.22% |
| IEF240920P00082000 | 2024-03-22 2:25PM EDT | 82.00 | 0.06 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 18.87% |
| IEF240920P00083000 | 2024-03-28 3:28PM EDT | 83.00 | 0.03 | 0.06 | 0.25 | 0.00 | - | 2 | 2 | 17.53% |
| IEF240920P00084000 | 2024-06-12 12:10PM EDT | 84.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 16.16% |
| IEF240920P00085000 | 2024-06-20 12:24PM EDT | 85.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 1 | 2 | 14.80% |
| IEF240920P00086000 | 2024-06-05 2:48PM EDT | 86.00 | 0.07 | 0.00 | 2.17 | 0.00 | - | 1 | 20 | 29.77% |
| IEF240920P00087000 | 2024-06-20 11:41AM EDT | 87.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 5 | 18 | 27.81% |
| IEF240920P00088000 | 2024-05-22 1:03PM EDT | 88.00 | 0.17 | 0.07 | 0.15 | 0.00 | - | 5 | 5,118 | 9.30% |
| IEF240920P00089000 | 2024-06-26 11:00AM EDT | 89.00 | 0.18 | 0.11 | 0.24 | 0.00 | - | 2 | 5 | 9.11% |
| IEF240920P00090000 | 2024-06-27 10:06AM EDT | 90.00 | 0.20 | 0.20 | 0.27 | 0.00 | - | 10 | 1,432 | 7.96% |
| IEF240920P00091000 | 2024-06-26 11:00AM EDT | 91.00 | 0.33 | 0.35 | 0.41 | -0.01 | -2.94% | 1 | 9,274 | 7.57% |
| IEF240920P00092000 | 2024-06-27 10:49AM EDT | 92.00 | 0.47 | 0.58 | 0.63 | 0.00 | - | 1 | 25,827 | 7.28% |
| IEF240920P00093000 | 2024-06-27 10:06AM EDT | 93.00 | 0.76 | 0.91 | 0.96 | 0.00 | - | 10 | 220 | 7.06% |
| IEF240920P00094000 | 2024-06-17 1:06PM EDT | 94.00 | 1.20 | 1.38 | 1.43 | 0.00 | - | 2 | 124 | 6.95% |
| IEF240920P00095000 | 2024-05-02 9:30AM EDT | 95.00 | 3.70 | 2.56 | 2.69 | 0.00 | - | 33 | 40 | 10.76% |
| IEF240920P00097000 | 2024-02-12 10:51AM EDT | 97.00 | 3.25 | 2.99 | 3.10 | 0.00 | - | - | 2 | 0.00% |
| IEF240920P00099000 | 2024-03-12 1:11PM EDT | 99.00 | 4.47 | 5.05 | 8.90 | 0.00 | - | 1 | 0 | 31.73% |
© 2024 Yahoo. All rights reserved.