Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,395.13 +210.38 (+0.34%) CMC Crypto 200
1,273.09 -10.69 (-0.83%)
iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:93.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628C00093000 | 2024-06-18 11:17AM EDT | 2024-06-28 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| IEF240705C00093000 | 2024-06-11 1:02PM EDT | 2024-07-05 | 0.75 | 0.00 | 1.78 | 0.00 | - | - | 2 | 13.09% |
| IEF240712C00093000 | 2024-05-31 11:09AM EDT | 2024-07-12 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| IEF240719C00093000 | 2024-06-24 3:01PM EDT | 2024-07-19 | 1.72 | 1.78 | 1.86 | 0.00 | - | 15 | 46,930 | 9.52% |
| IEF240726C00093000 | 2024-06-24 3:42PM EDT | 2024-07-26 | 1.87 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 0.00% |
| IEF240816C00093000 | 2024-06-24 2:20PM EDT | 2024-08-16 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 301 | 0.00% |
| IEF240920C00093000 | 2024-06-25 10:00AM EDT | 2024-09-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 0.00% |
| IEF241018C00093000 | 2024-06-05 11:41AM EDT | 2024-10-18 | 2.78 | 0.00 | 0.00 | 0.00 | - | 100 | 885 | 0.00% |
| IEF241115C00093000 | 2024-06-21 9:50AM EDT | 2024-11-15 | 3.30 | 3.25 | 3.45 | 0.00 | - | 14 | 285 | 11.21% |
| IEF241220C00093000 | 2024-06-14 9:46AM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 565 | 0.00% |
| IEF250117C00093000 | 2024-06-20 2:50PM EDT | 2025-01-17 | 3.95 | 3.85 | 4.05 | 0.00 | - | 570 | 1,432 | 11.52% |
| IEF260116C00093000 | 2024-06-17 9:49AM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240628P00093000 | 2024-06-21 10:44AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| IEF240705P00093000 | 2024-06-17 9:39AM EDT | 2024-07-05 | 0.21 | 0.04 | 0.10 | 0.00 | - | 1 | 6 | 9.03% |
| IEF240712P00093000 | 2024-06-21 3:52PM EDT | 2024-07-12 | 0.23 | 0.00 | 0.00 | 0.00 | - | 500 | 500 | 1.56% |
| IEF240719P00093000 | 2024-06-25 2:11PM EDT | 2024-07-19 | 0.19 | 0.16 | 0.22 | -0.02 | -9.52% | 1,416 | 5,838 | 7.76% |
| IEF240726P00093000 | 2024-06-21 3:58PM EDT | 2024-07-26 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 4 | 1.56% |
| IEF240802P00093000 | 2024-06-24 1:11PM EDT | 2024-08-02 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
| IEF240816P00093000 | 2024-06-25 9:46AM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 1.56% |
| IEF240920P00093000 | 2024-06-21 2:26PM EDT | 2024-09-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 220 | 0.78% |
| IEF241018P00093000 | 2024-06-06 9:48AM EDT | 2024-10-18 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.78% |
| IEF241115P00093000 | 2024-06-25 2:12PM EDT | 2024-11-15 | 1.06 | 1.00 | 1.08 | -0.01 | -0.93% | 2 | 25 | 7.40% |
| IEF241220P00093000 | 2024-05-20 12:53PM EDT | 2024-12-20 | 1.81 | 1.12 | 1.25 | 0.00 | - | 9 | 37 | 7.33% |
| IEF250117P00093000 | 2024-06-13 1:39PM EDT | 2025-01-17 | 1.22 | 1.25 | 1.37 | 0.00 | - | 11 | 543 | 7.26% |
| IEF260116P00093000 | 2024-06-17 9:54AM EDT | 2026-01-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.39% |
© 2024 Yahoo. All rights reserved.