Singapore markets closed

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
94.60+0.22 (+0.23%)
At close: 04:00PM EDT
94.25 -0.35 (-0.37%)
Pre-market: 08:23AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IEF240621C000500002023-12-01 2:21PM EDT50.0044.1046.5546.750.00-11457.13%
IEF240621C000550002023-12-14 11:55AM EDT55.0041.3239.0043.800.00--1386.33%
IEF240621C000700002023-08-08 12:26PM EDT70.0026.2024.1524.950.00-10160.35%
IEF240621C000750002024-05-31 10:58AM EDT75.0017.040.000.000.00-550.00%
IEF240621C000780002023-12-07 11:10AM EDT78.0017.6518.0518.300.00-2117172.85%
IEF240621C000790002023-12-07 11:06AM EDT79.0016.7517.1019.300.00-172201.51%
IEF240621C000800002024-05-20 11:57AM EDT80.0013.150.000.000.00-1530.00%
IEF240621C000810002023-12-07 10:44AM EDT81.0014.8513.0015.400.00-17108.79%
IEF240621C000820002023-12-07 10:50AM EDT82.0013.9514.2014.400.00-12146.29%
IEF240621C000830002023-12-07 11:02AM EDT83.0012.9513.2013.450.00-13139.26%
IEF240621C000840002023-12-05 11:05AM EDT84.0011.7512.6512.900.00-13145.61%
IEF240621C000850002024-06-12 3:42PM EDT85.008.920.000.000.00-301580.00%
IEF240621C000860002024-05-02 2:09PM EDT86.006.104.608.400.00-10440.00%
IEF240621C000870002024-05-22 3:33PM EDT87.006.800.000.000.00-5110.00%
IEF240621C000880002024-06-05 12:36PM EDT88.005.950.000.000.00-2700.00%
IEF240621C000890002024-05-14 10:37AM EDT89.004.254.507.350.00-1010591.80%
IEF240621C000900002024-06-13 10:28AM EDT90.004.260.000.000.00-138,5830.00%
IEF240621C000910002024-05-23 10:10AM EDT91.002.040.000.000.00-126950.00%
IEF240621C000915002024-05-29 11:50AM EDT91.500.900.000.000.00--10.00%
IEF240621C000920002024-06-12 12:19PM EDT92.002.440.000.000.00-82,2720.00%
IEF240621C000925002024-06-07 9:47AM EDT92.500.940.000.000.00-15090.00%
IEF240621C000930002024-06-14 3:55PM EDT93.001.680.000.000.00-17150,2010.00%
IEF240621C000935002024-06-14 10:36AM EDT93.501.300.000.000.00-13,6600.00%
IEF240621C000940002024-06-14 2:20PM EDT94.000.750.000.000.00-9621,3680.00%
IEF240621C000945002024-06-14 10:59AM EDT94.500.480.000.000.00-18880.00%
IEF240621C000950002024-06-14 3:23PM EDT95.000.230.000.000.00-17,2851.56%
IEF240621C000955002024-06-14 12:09PM EDT95.500.110.000.000.00-12843.13%
IEF240621C000960002024-06-14 1:35PM EDT96.000.040.000.000.00-27,6573.13%
IEF240621C000970002024-06-06 9:51AM EDT97.000.090.000.000.00-23,1166.25%
IEF240621C000980002024-06-06 9:51AM EDT98.000.100.000.000.00-42,3246.25%
IEF240621C000990002024-05-03 11:19AM EDT99.000.050.000.250.00-1,7002,07334.28%
IEF240621C001000002024-06-12 9:33AM EDT100.000.020.000.000.00-244,14712.50%
IEF240621C001010002024-03-28 12:58PM EDT101.000.090.001.890.00-50017,04569.43%
IEF240621C001020002024-05-13 1:36PM EDT102.000.060.000.060.00-1026,62635.94%
IEF240621C001030002024-05-10 1:22PM EDT103.000.040.000.250.00-5325553.61%
IEF240621C001040002024-05-07 11:23AM EDT104.000.030.000.160.00-146452.34%
IEF240621C001050002024-05-10 1:19PM EDT105.000.040.000.250.00-4024053.52%
IEF240621C001060002024-04-15 3:37PM EDT106.000.060.000.000.00-4525125.00%
IEF240621C001070002024-03-20 1:08PM EDT107.000.080.000.250.00-3537861.13%
IEF240621C001080002023-11-07 10:42AM EDT108.000.180.220.260.00-6674.02%
IEF240621C001090002024-01-12 10:53AM EDT109.000.180.050.250.00-1370.70%
IEF240621C001100002024-03-19 11:50AM EDT110.000.060.000.250.00-24171.88%
IEF240621C001110002023-12-15 11:27AM EDT111.000.190.070.140.00-51573.05%
IEF240621C001120002023-08-22 2:30PM EDT112.000.230.040.120.00-202773.05%
IEF240621C001130002023-07-17 2:13PM EDT113.000.520.070.260.00-5686.33%
IEF240621C001140002023-12-18 3:54PM EDT114.000.150.020.250.00-5586.52%
IEF240621C001150002023-10-13 10:02AM EDT115.000.040.040.120.00-115082.42%
IEF240621C001170002023-07-25 9:37AM EDT117.000.220.000.000.00-102250.00%
IEF240621C001190002023-12-15 12:40PM EDT119.000.070.000.100.00-3488.28%
IEF240621C001200002024-02-29 11:16AM EDT120.000.140.000.250.00-1183104.10%
IEF240621C001250002024-02-29 11:16AM EDT125.000.120.000.020.00-202085.94%
IEF240621C001300002023-06-29 9:49AM EDT130.000.080.010.100.00-10110117.97%
IEF240621C001350002022-12-14 2:58PM EDT135.000.230.050.120.00-16137.11%
IEF240621C001400002023-04-21 11:00AM EDT140.000.090.030.100.00-516143.75%
IEF240621C001500002023-07-14 1:04PM EDT150.000.030.000.100.00-140160.16%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IEF240621P000500002023-08-15 10:56AM EDT50.000.030.000.100.00--2,941227.34%
IEF240621P000550002023-08-15 2:29PM EDT55.000.030.000.100.00-1,1061,246196.09%
IEF240621P000600002023-10-04 9:30AM EDT60.000.070.010.100.00--12169.53%
IEF240621P000650002023-11-22 12:37PM EDT65.000.030.000.100.00-265140.63%
IEF240621P000700002023-12-01 12:48PM EDT70.000.040.000.060.00-29107.81%
IEF240621P000750002023-12-27 11:31AM EDT75.000.030.010.250.00-318106.84%
IEF240621P000780002023-12-27 10:55AM EDT78.000.040.010.250.00-2591.41%
IEF240621P000790002024-01-12 10:58AM EDT79.000.030.000.190.00-3681.64%
IEF240621P000800002024-02-01 4:04PM EDT80.000.030.000.250.00-37580.66%
IEF240621P000810002024-02-12 12:46PM EDT81.000.040.000.250.00-212975.78%
IEF240621P000820002024-03-13 10:12AM EDT82.000.030.010.250.00-220171.29%
IEF240621P000830002024-02-21 2:50PM EDT83.000.060.000.250.00-10017965.82%
IEF240621P000840002024-03-11 1:33PM EDT84.000.040.001.250.00-2290.72%
IEF240621P000850002024-02-28 1:34PM EDT85.000.140.000.250.00-7016655.86%
IEF240621P000860002024-01-18 1:21PM EDT86.000.130.070.190.00-73273251.37%
IEF240621P000870002024-04-29 9:54AM EDT87.000.070.000.250.00-3046554.10%
IEF240621P000880002024-06-03 3:33PM EDT88.000.180.000.000.00-37,86212.50%
IEF240621P000890002024-05-31 9:57AM EDT89.000.020.000.000.00-35,69012.50%
IEF240621P000900002024-06-14 3:00PM EDT90.000.010.000.000.00-157,33512.50%
IEF240621P000910002024-06-11 3:23PM EDT91.000.010.000.000.00-99,0806.25%
IEF240621P000915002024-05-31 2:40PM EDT91.500.200.000.000.00-1047186.25%
IEF240621P000920002024-06-12 9:46AM EDT92.000.050.000.000.00-66,5286.25%
IEF240621P000925002024-06-12 2:03PM EDT92.500.060.000.000.00-18,1786.25%
IEF240621P000930002024-06-14 11:01AM EDT93.000.090.000.000.00-1510,1643.13%
IEF240621P000935002024-06-14 10:05AM EDT93.500.070.000.000.00-401,5913.13%
IEF240621P000940002024-06-14 11:30AM EDT94.000.120.000.000.00-11124,4931.56%
IEF240621P000945002024-06-14 3:51PM EDT94.500.260.000.000.00-2112310.39%
IEF240621P000950002024-06-14 11:30AM EDT95.000.570.000.000.00-883880.00%
IEF240621P000960002024-06-14 11:24AM EDT96.001.420.000.000.00-2620.00%
IEF240621P000970002024-06-04 11:22AM EDT97.004.060.000.000.00-1100.00%
IEF240621P000975002024-06-13 10:28AM EDT97.503.350.000.000.00-100.00%
IEF240621P000980002024-04-01 11:05AM EDT98.004.486.058.700.00-30122.66%
IEF240621P000990002023-12-21 3:56PM EDT99.003.384.204.400.00-150412.50%
IEF240621P001000002024-05-01 3:33PM EDT100.006.055.509.050.00-311288.33%
IEF240621P001010002023-11-13 11:27AM EDT101.0010.096.606.800.00-1550.88%
IEF240621P001020002024-05-02 2:21PM EDT102.009.657.5011.400.00-15106.54%
IEF240621P001030002023-08-11 2:25PM EDT103.008.909.409.550.00-2585.16%
IEF240621P001050002023-06-02 10:26AM EDT105.007.508.458.700.00-550.00%
IEF240621P001060002022-11-28 10:50AM EDT106.009.258.5012.250.00-1193.65%
IEF240621P001070002023-11-01 3:17PM EDT107.0016.8012.9013.100.00-20088.62%
IEF240621P001120002022-09-01 10:06AM EDT112.0012.2014.0018.500.00--0131.84%
IEF240621P001130002022-11-04 3:30PM EDT113.0019.4812.0017.000.00-100.00%
IEF240621P001170002022-09-01 10:06AM EDT117.0016.8518.5023.000.00--0130.57%
IEF240621P001180002022-08-19 9:31AM EDT118.0014.8017.0522.000.00-100.00%
IEF240621P001250002023-12-01 11:00AM EDT125.0031.7528.5028.750.00-100.00%
IEF240621P001350002024-03-11 3:10PM EDT135.0040.4541.2545.100.00-10,0000286.18%
IEF240621P001450002024-03-08 3:49PM EDT145.0049.7051.4053.800.00-10,0000299.71%