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
60,693.60 -886.19 (-1.44%) CMC Crypto 200
1,264.94 -18.89 (-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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF250117C00045000 | 2024-01-25 10:47AM EDT | 45.00 | 50.00 | 46.50 | 51.10 | 0.00 | - | 1 | 0 | 85.08% |
| IEF250117C00050000 | 2024-03-28 12:19PM EDT | 50.00 | 44.80 | 39.00 | 43.90 | 0.00 | - | 1 | 5 | 44.29% |
| IEF250117C00055000 | 2023-12-14 11:40AM EDT | 55.00 | 41.10 | 41.30 | 41.50 | 0.00 | - | 1 | 1 | 68.40% |
| IEF250117C00060000 | 2023-12-29 3:48PM EDT | 60.00 | 37.10 | 33.50 | 38.50 | 0.00 | - | 4 | 3 | 56.67% |
| IEF250117C00070000 | 2023-08-29 10:01AM EDT | 70.00 | 25.75 | 22.55 | 23.75 | 0.00 | - | 3 | 1 | 19.39% |
| IEF250117C00075000 | 2024-03-01 1:23PM EDT | 75.00 | 20.60 | 19.20 | 23.00 | 0.00 | - | 1 | 5 | 45.48% |
| IEF250117C00080000 | 2024-05-16 11:23AM EDT | 80.00 | 14.58 | 14.00 | 17.65 | 0.00 | - | 2 | 24 | 36.05% |
| IEF250117C00085000 | 2024-06-12 3:22PM EDT | 85.00 | 10.20 | 8.30 | 11.95 | 0.00 | - | 12 | 107 | 25.50% |
| IEF250117C00086000 | 2023-11-13 10:44AM EDT | 86.00 | 8.00 | 10.85 | 11.25 | 0.00 | - | 2 | 0 | 25.28% |
| IEF250117C00087000 | 2024-06-17 3:20PM EDT | 87.00 | 10.70 | 6.15 | 9.90 | 0.00 | - | 2 | 13 | 22.34% |
| IEF250117C00088000 | 2024-06-25 3:17PM EDT | 88.00 | 7.93 | 6.85 | 7.10 | 0.00 | - | 2 | 25 | 13.28% |
| IEF250117C00089000 | 2024-06-14 11:31AM EDT | 89.00 | 7.15 | 6.00 | 6.25 | 0.00 | - | 20 | 51 | 12.64% |
| IEF250117C00090000 | 2024-06-25 11:37AM EDT | 90.00 | 6.05 | 5.20 | 5.40 | 0.00 | - | 30 | 98 | 11.90% |
| IEF250117C00091000 | 2024-06-24 12:04PM EDT | 91.00 | 5.25 | 4.45 | 4.65 | 0.00 | - | 30 | 122 | 11.46% |
| IEF250117C00092000 | 2024-06-26 2:04PM EDT | 92.00 | 3.84 | 3.75 | 3.95 | -0.36 | -8.57% | 1 | 109 | 11.05% |
| IEF250117C00093000 | 2024-06-20 2:50PM EDT | 93.00 | 3.95 | 3.10 | 3.25 | 0.00 | - | 570 | 1,432 | 10.49% |
| IEF250117C00094000 | 2024-06-25 3:04PM EDT | 94.00 | 3.25 | 2.51 | 2.67 | 0.00 | - | 1 | 64 | 10.18% |
| IEF250117C00095000 | 2024-06-28 1:58PM EDT | 95.00 | 2.14 | 2.05 | 2.14 | -0.31 | -12.65% | 20 | 2,306 | 9.84% |
| IEF250117C00096000 | 2024-06-26 10:18AM EDT | 96.00 | 1.90 | 1.61 | 1.72 | 0.00 | - | 100 | 153 | 9.69% |
| IEF250117C00097000 | 2024-06-26 3:23PM EDT | 97.00 | 1.40 | 1.31 | 1.36 | -0.08 | -5.41% | 1 | 2,948 | 9.56% |
| IEF250117C00098000 | 2024-06-25 3:17PM EDT | 98.00 | 1.56 | 1.03 | 1.08 | 0.00 | - | 2 | 237 | 9.53% |
| IEF250117C00099000 | 2024-06-17 11:01AM EDT | 99.00 | 0.94 | 0.79 | 0.86 | -0.17 | -15.32% | 1 | 76 | 9.57% |
| IEF250117C00100000 | 2024-06-24 10:11AM EDT | 100.00 | 0.70 | 0.65 | 0.69 | -0.24 | -25.53% | 5 | 265 | 9.67% |
| IEF250117C00101000 | 2024-05-22 9:30AM EDT | 101.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
| IEF250117C00102000 | 2024-03-14 9:30AM EDT | 102.00 | 1.35 | 0.47 | 0.69 | 0.00 | - | 1 | 38 | 11.41% |
| IEF250117C00103000 | 2024-05-16 10:00AM EDT | 103.00 | 0.30 | 0.51 | 0.65 | 0.00 | - | 10 | 23 | 12.01% |
| IEF250117C00104000 | 2024-06-18 1:13PM EDT | 104.00 | 0.44 | 0.27 | 0.33 | 0.00 | - | 2 | 5 | 10.55% |
| IEF250117C00105000 | 2024-06-24 12:40PM EDT | 105.00 | 0.35 | 0.22 | 0.28 | 0.00 | - | 10 | 15,621 | 10.79% |
| IEF250117C00106000 | 2024-05-09 9:48AM EDT | 106.00 | 0.23 | 0.16 | 0.26 | 0.00 | - | 2 | 92 | 11.26% |
| IEF250117C00107000 | 2024-06-17 11:25AM EDT | 107.00 | 0.21 | 0.16 | 0.23 | 0.00 | - | 1 | 658 | 11.57% |
| IEF250117C00108000 | 2024-01-24 2:09PM EDT | 108.00 | 0.52 | 0.33 | 0.44 | 0.00 | - | 2 | 5 | 14.21% |
| IEF250117C00109000 | 2023-12-18 11:01AM EDT | 109.00 | 0.75 | 0.37 | 0.51 | 0.00 | - | 2 | 3 | 15.44% |
| IEF250117C00110000 | 2024-06-14 3:42PM EDT | 110.00 | 0.20 | 0.11 | 0.25 | 0.00 | - | 1 | 134 | 13.62% |
| IEF250117C00111000 | 2023-09-25 10:18AM EDT | 111.00 | 0.24 | 0.25 | 0.41 | 0.00 | - | 5 | 1 | 15.88% |
| IEF250117C00112000 | 2024-04-24 3:47PM EDT | 112.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 3 | 85 | 14.80% |
| IEF250117C00113000 | 2024-01-19 1:03PM EDT | 113.00 | 0.19 | 0.18 | 0.27 | 0.00 | - | 1 | 2 | 15.63% |
| IEF250117C00114000 | 2024-06-20 9:30AM EDT | 114.00 | 0.15 | 0.08 | 0.25 | 0.00 | - | 2 | 14 | 15.92% |
| IEF250117C00115000 | 2023-09-22 10:14AM EDT | 115.00 | 0.24 | 0.18 | 0.33 | 0.00 | - | 9 | 10 | 17.46% |
| IEF250117C00120000 | 2024-03-08 12:05PM EDT | 120.00 | 0.20 | 0.02 | 0.25 | 0.00 | - | 3 | 45 | 19.09% |
| IEF250117C00125000 | 2024-06-04 11:10AM EDT | 125.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 2 | 27 | 17.63% |
| IEF250117C00130000 | 2023-12-18 3:53PM EDT | 130.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 10 | 16 | 23.85% |
| IEF250117C00135000 | 2023-11-02 9:37AM EDT | 135.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 484 | 22.56% |
| IEF250117C00140000 | 2023-12-07 10:30AM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 911 | 24.41% |
| IEF250117C00150000 | 2023-06-20 10:37AM EDT | 150.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 27.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF250117P00050000 | 2024-06-06 9:52AM EDT | 50.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 3 | 694 | 44.39% |
| IEF250117P00055000 | 2023-11-30 4:53PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 33.20% |
| IEF250117P00060000 | 2023-10-04 9:30AM EDT | 60.00 | 0.16 | 0.00 | 0.83 | 0.00 | - | 12 | 19 | 42.21% |
| IEF250117P00065000 | 2023-12-26 11:48AM EDT | 65.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 9 | 27.74% |
| IEF250117P00070000 | 2024-02-01 2:14PM EDT | 70.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 22.90% |
| IEF250117P00075000 | 2024-03-21 3:56PM EDT | 75.00 | 0.03 | 0.00 | 2.23 | 0.00 | - | 2 | 3 | 34.07% |
| IEF250117P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.30 | 0.04 | 0.25 | 0.00 | - | 10 | 16 | 13.89% |
| IEF250117P00085000 | 2024-05-07 2:41PM EDT | 85.00 | 0.20 | 0.14 | 0.25 | 0.00 | - | 1 | 134 | 9.52% |
| IEF250117P00086000 | 2024-05-06 12:38PM EDT | 86.00 | 0.31 | 0.19 | 0.30 | 0.00 | - | 3 | 58 | 9.07% |
| IEF250117P00087000 | 2024-04-18 2:23PM EDT | 87.00 | 0.82 | 0.30 | 0.39 | 0.00 | - | 1 | 15 | 8.81% |
| IEF250117P00088000 | 2024-04-08 12:35PM EDT | 88.00 | 0.66 | 0.00 | 2.69 | 0.00 | - | 1 | 5 | 18.59% |
| IEF250117P00089000 | 2024-04-29 9:30AM EDT | 89.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2,004 | 1.56% |
| IEF250117P00090000 | 2024-05-31 3:07PM EDT | 90.00 | 0.92 | 0.64 | 0.71 | 0.00 | - | 35 | 2,778 | 7.46% |
| IEF250117P00091000 | 2024-06-20 11:04AM EDT | 91.00 | 0.82 | 0.85 | 0.93 | 0.00 | - | 10 | 118 | 7.22% |
| IEF250117P00092000 | 2024-05-10 11:38AM EDT | 92.00 | 1.40 | 1.33 | 1.50 | 0.00 | - | 2 | 50 | 8.08% |
| IEF250117P00093000 | 2024-06-13 1:39PM EDT | 93.00 | 1.22 | 1.48 | 1.58 | 0.00 | - | 11 | 543 | 6.81% |
| IEF250117P00094000 | 2024-06-25 10:02AM EDT | 94.00 | 1.72 | 1.91 | 2.06 | -0.03 | -1.71% | 10 | 568 | 6.75% |
| IEF250117P00095000 | 2024-06-12 10:02AM EDT | 95.00 | 2.20 | 2.44 | 2.59 | 0.00 | - | 10 | 72 | 6.56% |
| IEF250117P00096000 | 2024-06-14 9:57AM EDT | 96.00 | 2.63 | 3.05 | 3.25 | 0.00 | - | 1 | 23 | 6.54% |
| IEF250117P00097000 | 2024-06-14 3:16PM EDT | 97.00 | 2.76 | 3.80 | 3.95 | 0.00 | - | 1 | 20 | 6.37% |
| IEF250117P00098000 | 2024-04-02 10:44AM EDT | 98.00 | 4.83 | 4.40 | 8.60 | 0.00 | - | 2 | 2 | 21.73% |
| IEF250117P00099000 | 2024-03-05 11:02AM EDT | 99.00 | 4.55 | 3.30 | 7.55 | 0.00 | - | 1 | 14 | 15.25% |
| IEF250117P00100000 | 2024-06-14 3:16PM EDT | 100.00 | 5.46 | 4.20 | 8.45 | 0.00 | - | 1 | 21 | 15.98% |
| IEF250117P00101000 | 2024-03-14 10:36AM EDT | 101.00 | 6.99 | 6.55 | 10.80 | 0.00 | - | 1 | 0 | 22.40% |
| IEF250117P00102000 | 2023-10-10 1:04PM EDT | 102.00 | 10.98 | 10.25 | 10.40 | 0.00 | - | 100 | 2 | 17.88% |
| IEF250117P00103000 | 2023-10-10 1:04PM EDT | 103.00 | 11.96 | 11.25 | 11.40 | 0.00 | - | 100 | 1 | 18.88% |
| IEF250117P00104000 | 2023-07-28 11:09AM EDT | 104.00 | 8.55 | 8.00 | 10.55 | 0.00 | - | 1 | 1 | 9.40% |
| IEF250117P00105000 | 2023-06-27 3:49PM EDT | 105.00 | 8.13 | 9.75 | 9.95 | 0.00 | - | 1 | 5 | 0.00% |
| IEF250117P00106000 | 2023-04-05 9:48AM EDT | 106.00 | 6.90 | 6.85 | 7.65 | 0.00 | - | 3 | 1 | 0.00% |
| IEF250117P00107000 | 2023-02-17 4:19PM EDT | 107.00 | 10.65 | 8.00 | 9.70 | 0.00 | - | 12 | 0 | 0.00% |
| IEF250117P00108000 | 2023-05-10 2:54PM EDT | 108.00 | 8.40 | 10.90 | 11.20 | 0.00 | - | 5 | 0 | 0.00% |
| IEF250117P00109000 | 2023-02-17 4:25PM EDT | 109.00 | 12.55 | 9.70 | 11.05 | 0.00 | - | 1 | 0 | 0.00% |
| IEF250117P00110000 | 2022-11-29 4:33PM EDT | 110.00 | 13.10 | 13.25 | 14.50 | 0.00 | - | 2 | 1 | 0.00% |
| IEF250117P00111000 | 2023-05-05 2:49PM EDT | 111.00 | 11.40 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF250117P00112000 | 2024-05-15 10:04AM EDT | 112.00 | 18.58 | 15.45 | 19.60 | 0.00 | - | 2 | 0 | 22.49% |
| IEF250117P00114000 | 2022-11-29 4:37PM EDT | 114.00 | 17.00 | 15.50 | 20.50 | 0.00 | - | 1 | 0 | 14.55% |
| IEF250117P00115000 | 2024-05-15 10:04AM EDT | 115.00 | 21.60 | 18.40 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IEF250117P00125000 | 2023-07-14 9:43AM EDT | 125.00 | 28.25 | 30.75 | 33.50 | 0.00 | - | - | 0 | 36.43% |
| IEF250117P00140000 | 2024-01-25 10:46AM EDT | 140.00 | 45.00 | 44.00 | 48.50 | 0.00 | - | 1 | 0 | 45.08% |
| IEF250117P00150000 | 2023-12-01 2:22PM EDT | 150.00 | 55.95 | 53.50 | 53.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.