Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IEF260116C00045000 | 2024-03-06 10:30AM EDT | 45.00 | 50.02 | 46.00 | 51.00 | 0.00 | - | 5 | 0 | 50.24% |
IEF260116C00050000 | 2023-11-10 4:44PM EDT | 50.00 | 41.25 | 44.05 | 44.40 | 0.00 | - | 1 | 2 | 32.78% |
IEF260116C00070000 | 2023-12-01 1:17PM EDT | 70.00 | 26.45 | 27.50 | 27.80 | 0.00 | - | 1 | 1 | 31.35% |
IEF260116C00075000 | 2023-12-13 10:45AM EDT | 75.00 | 21.96 | 22.40 | 22.75 | 0.00 | - | 1 | 1 | 26.44% |
IEF260116C00080000 | 2024-04-10 3:05PM EDT | 80.00 | 14.80 | 12.50 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
IEF260116C00081000 | 2023-10-17 2:19PM EDT | 81.00 | 12.75 | 13.90 | 15.20 | 0.00 | - | - | 20 | 16.54% |
IEF260116C00082000 | 2023-11-13 11:20AM EDT | 82.00 | 12.72 | 15.50 | 16.15 | 0.00 | - | 1 | 0 | 21.07% |
IEF260116C00084000 | 2023-11-10 11:22AM EDT | 84.00 | 11.55 | 12.00 | 14.30 | 0.00 | - | - | 0 | 19.59% |
IEF260116C00085000 | 2024-03-13 9:38AM EDT | 85.00 | 12.80 | 10.15 | 11.50 | 0.00 | - | 3 | 3 | 14.07% |
IEF260116C00086000 | 2024-06-25 1:45PM EDT | 86.00 | 11.30 | 10.00 | 10.65 | 0.00 | - | 1 | 19 | 13.60% |
IEF260116C00087000 | 2024-04-17 1:52PM EDT | 87.00 | 8.87 | 9.05 | 9.75 | 0.00 | - | 10 | 11 | 12.98% |
IEF260116C00088000 | 2024-02-14 10:34AM EDT | 88.00 | 9.70 | 9.55 | 10.00 | 0.00 | - | 1 | 4 | 15.08% |
IEF260116C00089000 | 2024-04-12 1:54PM EDT | 89.00 | 8.30 | 7.40 | 8.05 | 0.00 | - | 1 | 3 | 11.91% |
IEF260116C00090000 | 2024-06-28 11:38AM EDT | 90.00 | 7.85 | 7.05 | 7.65 | -0.35 | -4.27% | 2 | 7 | 12.34% |
IEF260116C00091000 | 2024-05-06 1:36PM EDT | 91.00 | 6.53 | 7.15 | 7.80 | 0.00 | - | 1 | 10 | 13.92% |
IEF260116C00092000 | 2024-05-15 10:47AM EDT | 92.00 | 6.65 | 6.85 | 7.65 | 0.00 | - | 2 | 7 | 14.72% |
IEF260116C00093000 | 2024-06-17 9:49AM EDT | 93.00 | 6.40 | 5.15 | 5.70 | 0.00 | - | 1 | 16 | 11.56% |
IEF260116C00094000 | 2024-06-05 11:48AM EDT | 94.00 | 5.65 | 4.60 | 5.10 | 0.00 | - | 5 | 11 | 11.30% |
IEF260116C00095000 | 2024-06-21 10:24AM EDT | 95.00 | 5.45 | 4.10 | 4.60 | 0.00 | - | 10 | 733 | 11.18% |
IEF260116C00096000 | 2024-05-29 11:22AM EDT | 96.00 | 3.25 | 3.55 | 4.15 | 0.00 | - | 1 | 12 | 11.11% |
IEF260116C00097000 | 2024-06-13 2:25PM EDT | 97.00 | 4.00 | 3.20 | 3.65 | 0.00 | - | 5 | 1,401 | 10.87% |
IEF260116C00098000 | 2024-05-14 10:56AM EDT | 98.00 | 2.98 | 3.40 | 3.95 | 0.00 | - | 1 | 24 | 12.32% |
IEF260116C00099000 | 2024-06-17 12:27PM EDT | 99.00 | 3.15 | 2.49 | 2.92 | 0.00 | - | 1 | 48 | 10.77% |
IEF260116C00100000 | 2024-06-28 11:11AM EDT | 100.00 | 2.40 | 2.22 | 2.58 | -0.58 | -19.46% | 240 | 371 | 10.69% |
IEF260116C00104000 | 2023-09-22 12:47PM EDT | 104.00 | 1.96 | 1.37 | 2.15 | 0.00 | - | - | 2 | 12.12% |
IEF260116C00105000 | 2024-06-17 11:00AM EDT | 105.00 | 1.47 | 1.12 | 1.45 | 0.00 | - | 1 | 57 | 10.74% |
IEF260116C00110000 | 2024-06-24 11:35AM EDT | 110.00 | 0.90 | 0.60 | 0.87 | 0.00 | - | 5 | 108 | 11.18% |
IEF260116C00115000 | 2024-02-28 10:54AM EDT | 115.00 | 0.75 | 0.35 | 0.52 | 0.00 | - | 1 | 3 | 11.57% |
IEF260116C00120000 | 2024-05-31 12:31PM EDT | 120.00 | 0.23 | 0.26 | 0.45 | 0.00 | - | 1 | 2 | 12.88% |
IEF260116C00125000 | 2024-02-28 10:54AM EDT | 125.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 12.89% |
IEF260116C00130000 | 2024-03-15 1:28PM EDT | 130.00 | 0.22 | 0.15 | 0.36 | 0.00 | - | 1 | 6 | 15.26% |
IEF260116C00135000 | 2024-02-16 11:24AM EDT | 135.00 | 0.21 | 0.00 | 1.65 | 0.00 | - | 1 | 6 | 23.46% |
IEF260116C00140000 | 2024-06-20 11:16AM EDT | 140.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 24 | 348 | 16.80% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IEF260116P00045000 | 2023-11-28 1:17PM EDT | 45.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | - | 3 | 26.56% |
IEF260116P00050000 | 2023-12-27 4:31PM EDT | 50.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 4 | 26.56% |
IEF260116P00070000 | 2024-04-03 9:41AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
IEF260116P00075000 | 2024-04-11 1:26PM EDT | 75.00 | 0.39 | 0.07 | 0.25 | 0.00 | - | 20 | 20 | 10.96% |
IEF260116P00080000 | 2023-12-13 10:30AM EDT | 80.00 | 0.46 | 0.38 | 0.58 | 0.00 | - | 1 | 7 | 10.27% |
IEF260116P00081000 | 2024-02-01 10:30AM EDT | 81.00 | 0.33 | 0.41 | 0.62 | 0.00 | - | 1 | 1 | 9.85% |
IEF260116P00083000 | 2024-02-16 11:04AM EDT | 83.00 | 0.80 | 0.65 | 0.91 | 0.00 | - | 3 | 3 | 9.78% |
IEF260116P00085000 | 2024-04-25 2:46PM EDT | 85.00 | 1.31 | 0.62 | 0.88 | 0.00 | - | 5 | 6 | 8.36% |
IEF260116P00086000 | 2024-04-11 2:35PM EDT | 86.00 | 1.46 | 0.88 | 1.20 | 0.00 | - | 1 | 6 | 8.72% |
IEF260116P00087000 | 2024-06-04 1:19PM EDT | 87.00 | 0.98 | 0.88 | 1.17 | 0.00 | - | 1 | 2 | 7.91% |
IEF260116P00088000 | 2024-06-04 2:03PM EDT | 88.00 | 1.18 | 1.04 | 1.35 | 0.00 | - | 140 | 151 | 7.69% |
IEF260116P00090000 | 2024-05-24 10:20AM EDT | 90.00 | 1.80 | 1.37 | 1.71 | 0.00 | - | 2 | 30 | 7.04% |
IEF260116P00091000 | 2024-06-11 10:02AM EDT | 91.00 | 2.15 | 1.75 | 2.09 | 0.00 | - | 1 | 1 | 7.08% |
IEF260116P00092000 | 2024-06-17 12:58PM EDT | 92.00 | 2.00 | 2.03 | 2.38 | 0.00 | - | 2 | 5 | 6.81% |
IEF260116P00093000 | 2024-06-17 9:54AM EDT | 93.00 | 2.55 | 2.39 | 2.77 | 0.00 | - | 10 | 12 | 6.66% |
IEF260116P00094000 | 2024-06-04 2:03PM EDT | 94.00 | 2.88 | 2.78 | 3.15 | 0.00 | - | 140 | 231 | 6.39% |
IEF260116P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 4.00 | 3.70 | 4.15 | 0.00 | - | 1 | 1,129 | 7.34% |
IEF260116P00097000 | 2024-06-12 10:16AM EDT | 97.00 | 4.30 | 4.35 | 4.75 | 0.00 | - | 20 | 0 | 5.84% |
IEF260116P00098000 | 2024-05-03 2:23PM EDT | 98.00 | 5.90 | 5.50 | 5.85 | 0.00 | - | 25 | 45 | 6.78% |
IEF260116P00099000 | 2023-12-27 4:36PM EDT | 99.00 | 4.28 | 5.15 | 5.55 | 0.00 | - | 1 | 0 | 3.55% |
IEF260116P00100000 | 2024-06-28 3:00PM EDT | 100.00 | 6.41 | 5.00 | 10.00 | -1.59 | -19.88% | 10 | 20 | 13.18% |
IEF260116P00101000 | 2023-10-26 10:30AM EDT | 101.00 | 11.66 | 8.70 | 9.10 | 0.00 | - | - | 1,000 | 9.35% |
IEF260116P00110000 | 2024-04-30 3:35PM EDT | 110.00 | 18.99 | 15.50 | 20.50 | 0.00 | - | 2 | 0 | 20.54% |
IEF260116P00115000 | 2024-04-30 3:35PM EDT | 115.00 | 24.01 | 20.50 | 25.50 | 0.00 | - | - | 0 | 23.14% |
IEF260116P00120000 | 2024-01-12 4:11PM EDT | 120.00 | 23.78 | 23.00 | 28.00 | 0.00 | - | - | 0 | 18.20% |
IEF260116P00125000 | 2023-12-22 11:20AM EDT | 125.00 | 28.79 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 20.11% |
IEF260116P00140000 | 2024-05-23 10:09AM EDT | 140.00 | 47.20 | 45.15 | 46.30 | 0.00 | - | 1 | 1 | 0.00% |