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
1,264.29 -19.54 (-1.52%)
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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF241115C00050000 | 2024-03-18 11:36AM EDT | 50.00 | 43.70 | 39.55 | 44.20 | 0.00 | - | 1 | 1 | 61.82% |
| IEF241115C00075000 | 2024-04-29 2:20PM EDT | 75.00 | 17.62 | 15.50 | 19.40 | 0.00 | - | - | 2 | 28.64% |
| IEF241115C00088000 | 2024-06-05 12:27PM EDT | 88.00 | 6.93 | 4.75 | 8.90 | 0.00 | - | 2 | 3 | 25.11% |
| IEF241115C00091000 | 2024-02-12 1:18PM EDT | 91.00 | 5.91 | 5.65 | 5.85 | 0.00 | - | - | 1 | 19.29% |
| IEF241115C00092000 | 2024-06-21 9:50AM EDT | 92.00 | 4.00 | 3.15 | 3.35 | 0.00 | - | 54 | 54 | 10.62% |
| IEF241115C00093000 | 2024-06-28 11:08AM EDT | 93.00 | 2.70 | 2.54 | 2.67 | -0.60 | -18.18% | 14 | 285 | 10.10% |
| IEF241115C00094000 | 2024-06-21 9:59AM EDT | 94.00 | 2.62 | 1.97 | 2.09 | 0.00 | - | 75 | 155 | 9.74% |
| IEF241115C00095000 | 2024-06-21 10:34AM EDT | 95.00 | 2.00 | 1.51 | 1.63 | 0.00 | - | 13 | 22 | 9.61% |
| IEF241115C00096000 | 2024-06-13 3:29PM EDT | 96.00 | 1.63 | 1.14 | 1.24 | 0.00 | - | 8 | 205 | 9.47% |
| IEF241115C00097000 | 2024-06-26 9:46AM EDT | 97.00 | 1.15 | 0.85 | 0.94 | 0.00 | - | 5 | 158 | 9.45% |
| IEF241115C00098000 | 2024-05-10 1:18PM EDT | 98.00 | 0.70 | 0.56 | 0.66 | 0.00 | - | 88 | 88 | 9.19% |
| IEF241115C00099000 | 2024-06-24 2:08PM EDT | 99.00 | 0.75 | 0.46 | 0.54 | 0.00 | - | 5 | 215 | 9.60% |
| IEF241115C00100000 | 2024-06-27 3:48PM EDT | 100.00 | 0.51 | 0.35 | 0.42 | 0.00 | - | 3 | 75 | 9.82% |
| IEF241115C00104000 | 2024-06-14 9:30AM EDT | 104.00 | 0.23 | 0.14 | 0.23 | 0.00 | - | - | 1 | 11.62% |
| IEF241115C00106000 | 2024-02-16 11:25AM EDT | 106.00 | 0.40 | 0.19 | 0.29 | 0.00 | - | 1 | 1 | 13.92% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF241115P00065000 | 2024-01-19 4:39PM EDT | 65.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 33.40% |
| IEF241115P00070000 | 2024-01-12 2:44PM EDT | 70.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 4 | 27.59% |
| IEF241115P00075000 | 2024-01-11 2:29PM EDT | 75.00 | 0.08 | 0.03 | 0.25 | 0.00 | - | - | 1 | 22.07% |
| IEF241115P00080000 | 2024-06-25 12:38PM EDT | 80.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 1 | 2 | 16.72% |
| IEF241115P00081000 | 2024-03-28 3:29PM EDT | 81.00 | 0.04 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 15.67% |
| IEF241115P00084000 | 2024-05-02 11:21AM EDT | 84.00 | 0.17 | 0.08 | 0.25 | 0.00 | - | - | 1 | 12.53% |
| IEF241115P00087000 | 2024-06-18 12:59PM EDT | 87.00 | 0.21 | 0.14 | 0.23 | 0.00 | - | - | 2 | 9.13% |
| IEF241115P00088000 | 2024-06-12 9:56AM EDT | 88.00 | 0.25 | 0.21 | 0.27 | 0.00 | - | 5 | 11 | 8.42% |
| IEF241115P00089000 | 2024-05-01 2:55PM EDT | 89.00 | 0.79 | 0.47 | 0.55 | 0.00 | - | - | 5 | 9.35% |
| IEF241115P00090000 | 2024-06-13 12:03PM EDT | 90.00 | 0.40 | 0.45 | 0.48 | 0.00 | - | 10 | 62 | 7.61% |
| IEF241115P00091000 | 2024-05-15 11:10AM EDT | 91.00 | 0.75 | 0.51 | 0.60 | 0.00 | - | 2 | 22 | 6.96% |
| IEF241115P00092000 | 2024-05-09 11:25AM EDT | 92.00 | 1.40 | 1.10 | 1.21 | 0.00 | - | 1 | 1,102 | 8.39% |
| IEF241115P00093000 | 2024-06-25 2:12PM EDT | 93.00 | 1.06 | 1.23 | 1.33 | 0.00 | - | 2 | 25 | 7.09% |
| IEF241115P00094000 | 2024-06-20 9:38AM EDT | 94.00 | 1.62 | 1.67 | 1.78 | 0.00 | - | - | 37 | 6.91% |
| IEF241115P00095000 | 2024-06-27 10:01AM EDT | 95.00 | 2.03 | 2.23 | 2.35 | 0.00 | - | 10 | 189 | 6.81% |
| IEF241115P00096000 | 2024-06-21 9:33AM EDT | 96.00 | 2.51 | 2.91 | 3.05 | 0.00 | - | 8 | 10 | 6.89% |
| IEF241115P00097000 | 2024-04-05 3:37PM EDT | 97.00 | 4.00 | 3.30 | 6.65 | 0.00 | - | 2 | 0 | 20.36% |
| IEF241115P00098000 | 2024-06-21 1:46PM EDT | 98.00 | 4.08 | 2.32 | 6.55 | 0.00 | - | 10 | 10 | 16.94% |
| IEF241115P00099000 | 2024-06-21 1:46PM EDT | 99.00 | 4.93 | 3.20 | 7.45 | 0.00 | - | 10 | 10 | 17.88% |
| IEF241115P00100000 | 2024-01-16 12:37PM EDT | 100.00 | 4.80 | 5.90 | 6.15 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.