Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,899.75 +320.94 (+0.53%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240517C00090000 | 2024-04-04 3:33PM EDT | 90.00 | 21.22 | 12.50 | 14.40 | 0.00 | - | 20 | 10 | 91.99% |
| IEO240517C00095000 | 2024-04-03 12:29PM EDT | 95.00 | 16.25 | 7.20 | 9.00 | 0.00 | - | 1 | 1 | 53.42% |
| IEO240517C00097000 | 2024-04-02 3:40PM EDT | 97.00 | 12.90 | 5.50 | 7.20 | 0.00 | - | - | 4 | 49.95% |
| IEO240517C00099000 | 2024-04-19 1:18PM EDT | 99.00 | 8.50 | 4.10 | 5.40 | 0.00 | - | 16 | 30 | 44.36% |
| IEO240517C00100000 | 2024-05-03 1:28PM EDT | 100.00 | 3.82 | 2.95 | 4.80 | 0.00 | - | 4 | 12 | 47.12% |
| IEO240517C00101000 | 2024-05-01 1:53PM EDT | 101.00 | 2.30 | 2.45 | 3.40 | 0.00 | - | - | 1 | 32.64% |
| IEO240517C00102000 | 2024-04-19 12:01PM EDT | 102.00 | 2.32 | 1.70 | 2.55 | -3.52 | -60.27% | 7 | 9 | 29.15% |
| IEO240517C00103000 | 2024-05-01 1:39PM EDT | 103.00 | 1.65 | 1.25 | 1.50 | 0.00 | - | 1 | 42 | 21.02% |
| IEO240517C00104000 | 2024-05-07 10:09AM EDT | 104.00 | 2.00 | 0.75 | 0.95 | 0.00 | - | 3 | 19 | 20.17% |
| IEO240517C00105000 | 2024-05-10 12:23PM EDT | 105.00 | 0.57 | 0.40 | 0.60 | -0.78 | -57.78% | 20 | 38 | 20.53% |
| IEO240517C00106000 | 2024-05-09 10:20AM EDT | 106.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 20.61% |
| IEO240517C00107000 | 2024-05-10 12:23PM EDT | 107.00 | 0.23 | 0.05 | 0.50 | -0.18 | -43.90% | 20 | 65 | 29.10% |
| IEO240517C00108000 | 2024-05-09 1:49PM EDT | 108.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 31.15% |
| IEO240517C00109000 | 2024-05-10 9:39AM EDT | 109.00 | 0.43 | 0.00 | 0.25 | +0.23 | +115.00% | 24 | 30 | 30.66% |
| IEO240517C00110000 | 2024-05-10 1:36PM EDT | 110.00 | 0.15 | 0.00 | 0.10 | -0.24 | -61.54% | 1 | 155 | 27.64% |
| IEO240517C00111000 | 2024-05-03 12:26PM EDT | 111.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 138 | 59.86% |
| IEO240517C00115000 | 2024-05-10 1:36PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 157 | 37.89% |
| IEO240517C00120000 | 2024-04-30 3:48PM EDT | 120.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 15 | 70 | 56.45% |
| IEO240517C00125000 | 2024-04-12 3:29PM EDT | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 16 | 36 | 81.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240517P00092000 | 2024-03-18 10:21AM EDT | 92.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 58.30% |
| IEO240517P00095000 | 2024-04-05 1:00PM EDT | 95.00 | 0.18 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 85.60% |
| IEO240517P00096000 | 2024-03-22 1:39PM EDT | 96.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 5 | 5 | 55.37% |
| IEO240517P00097000 | 2024-05-01 1:14PM EDT | 97.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 31 | 45.85% |
| IEO240517P00098000 | 2024-04-05 3:52PM EDT | 98.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 30 | 31 | 42.33% |
| IEO240517P00100000 | 2024-05-01 10:54AM EDT | 100.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | 5 | 5 | 29.44% |
| IEO240517P00101000 | 2024-05-10 12:53PM EDT | 101.00 | 0.25 | 0.00 | 0.25 | -0.55 | -68.75% | 1 | 2 | 19.14% |
| IEO240517P00102000 | 2024-05-06 1:58PM EDT | 102.00 | 0.50 | 0.25 | 0.90 | 0.00 | - | 9 | 9 | 27.44% |
| IEO240517P00103000 | 2024-05-07 3:15PM EDT | 103.00 | 0.65 | 0.55 | 0.80 | +0.02 | +3.17% | 20 | 77 | 18.51% |
| IEO240517P00104000 | 2024-05-07 2:45PM EDT | 104.00 | 0.95 | 1.00 | 1.25 | 0.00 | - | 5 | 21 | 17.70% |
| IEO240517P00105000 | 2024-05-10 1:40PM EDT | 105.00 | 1.85 | 1.55 | 2.10 | +0.35 | +23.33% | 50 | 72 | 21.70% |
| IEO240517P00106000 | 2024-05-07 3:50PM EDT | 106.00 | 2.82 | 2.20 | 4.60 | 0.00 | - | 80 | 92 | 55.91% |
| IEO240517P00107000 | 2024-05-01 10:01AM EDT | 107.00 | 4.00 | 2.45 | 4.30 | 0.00 | - | 15 | 25 | 37.11% |
| IEO240517P00108000 | 2024-05-01 12:26PM EDT | 108.00 | 6.00 | 3.50 | 5.30 | 0.00 | - | 1 | 30 | 42.29% |
| IEO240517P00109000 | 2024-04-25 1:39PM EDT | 109.00 | 2.20 | 3.40 | 6.10 | 0.00 | - | 2 | 1 | 42.43% |
| IEO240517P00110000 | 2024-05-07 3:50PM EDT | 110.00 | 5.72 | 5.40 | 7.30 | 0.00 | - | 80 | 134 | 51.90% |
| IEO240517P00111000 | 2024-04-19 10:03AM EDT | 111.00 | 5.10 | 6.50 | 8.20 | 0.00 | - | 1 | 7 | 53.91% |
| IEO240517P00115000 | 2024-04-22 1:52PM EDT | 115.00 | 7.20 | 10.40 | 12.30 | 0.00 | - | 20 | 21 | 73.10% |
| IEO240517P00125000 | 2024-04-04 2:15PM EDT | 125.00 | 13.90 | 20.80 | 22.60 | 0.00 | - | 10 | 0 | 81.84% |
© 2024 Yahoo. All rights reserved.