Singapore markets closed
Straits Times Index
3,319.55 +11.65 (+0.35%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,760.99 -215.32 (-0.31%) CMC Crypto 200
1,502.32 -0.35 (-0.02%)
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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240621C00050000 | 2024-03-28 1:08PM EDT | 50.00 | 57.50 | 57.70 | 59.90 | 0.00 | - | 1 | 1 | 304.88% |
| IEO240621C00070000 | 2024-01-12 2:22PM EDT | 70.00 | 22.60 | 20.80 | 23.60 | 0.00 | - | 3 | 6 | 0.00% |
| IEO240621C00075000 | 2024-01-18 3:06PM EDT | 75.00 | 14.50 | 18.00 | 21.60 | 0.00 | - | 1 | 3 | 0.00% |
| IEO240621C00080000 | 2023-12-05 2:18PM EDT | 80.00 | 15.30 | 15.60 | 17.60 | 0.00 | - | 2 | 1 | 0.00% |
| IEO240621C00085000 | 2024-01-19 3:30PM EDT | 85.00 | 7.48 | 10.50 | 12.40 | 0.00 | - | 2 | 4 | 0.00% |
| IEO240621C00087000 | 2023-12-12 2:48PM EDT | 87.00 | 7.64 | 8.40 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| IEO240621C00090000 | 2024-03-18 9:48AM EDT | 90.00 | 12.95 | 16.60 | 18.50 | 0.00 | - | 1 | 1 | 96.63% |
| IEO240621C00091000 | 2024-03-20 1:50PM EDT | 91.00 | 13.60 | 14.10 | 16.70 | 0.00 | - | 1 | 4 | 81.10% |
| IEO240621C00093000 | 2023-12-12 2:58PM EDT | 93.00 | 4.55 | 5.10 | 5.90 | 0.00 | - | 1 | 2 | 0.00% |
| IEO240621C00094000 | 2024-02-21 11:26AM EDT | 94.00 | 5.62 | 11.10 | 12.90 | 0.00 | - | - | 5 | 66.14% |
| IEO240621C00095000 | 2024-05-10 12:55PM EDT | 95.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IEO240621C00097000 | 2024-05-10 3:06PM EDT | 97.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IEO240621C00098000 | 2024-05-17 3:01PM EDT | 98.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IEO240621C00099000 | 2024-05-02 10:11AM EDT | 99.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IEO240621C00100000 | 2024-05-22 10:30AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IEO240621C00101000 | 2024-04-26 10:03AM EDT | 101.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IEO240621C00102000 | 2024-05-20 12:50PM EDT | 102.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| IEO240621C00103000 | 2024-05-20 12:46PM EDT | 103.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| IEO240621C00104000 | 2024-05-21 11:39AM EDT | 104.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IEO240621C00105000 | 2024-05-22 12:30PM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IEO240621C00106000 | 2024-05-22 12:12PM EDT | 106.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IEO240621C00107000 | 2024-05-13 10:54AM EDT | 107.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IEO240621C00108000 | 2024-05-22 10:28AM EDT | 108.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IEO240621C00109000 | 2024-05-22 10:50AM EDT | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| IEO240621C00110000 | 2024-05-22 9:49AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IEO240621C00111000 | 2024-05-08 3:42PM EDT | 111.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IEO240621C00112000 | 2024-05-21 11:41AM EDT | 112.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IEO240621C00113000 | 2024-05-20 2:33PM EDT | 113.00 | 0.18 | 0.25 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IEO240621C00114000 | 2024-04-19 12:11PM EDT | 114.00 | 1.41 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 57.35% |
| IEO240621C00115000 | 2024-05-21 1:20PM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IEO240621C00120000 | 2024-05-13 12:42PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IEO240621C00125000 | 2024-05-17 2:47PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IEO240621C00130000 | 2024-05-17 3:04PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IEO240621C00135000 | 2024-05-14 1:58PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240621P00065000 | 2024-03-28 12:26PM EDT | 65.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 84.96% |
| IEO240621P00070000 | 2024-03-21 10:47AM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 72.75% |
| IEO240621P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| IEO240621P00080000 | 2023-12-12 11:57AM EDT | 80.00 | 2.75 | 1.55 | 2.40 | 0.00 | - | - | 1 | 86.96% |
| IEO240621P00085000 | 2024-05-17 3:03PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IEO240621P00087000 | 2024-05-01 2:01PM EDT | 87.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IEO240621P00088000 | 2024-05-01 2:01PM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IEO240621P00089000 | 2024-03-28 1:41PM EDT | 89.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 37.31% |
| IEO240621P00090000 | 2024-05-03 3:27PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IEO240621P00091000 | 2024-03-28 9:30AM EDT | 91.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 4 | 85 | 33.62% |
| IEO240621P00094000 | 2024-03-15 1:11PM EDT | 94.00 | 1.53 | 0.10 | 1.15 | 0.00 | - | 5 | 5 | 34.72% |
| IEO240621P00095000 | 2024-04-16 12:01PM EDT | 95.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 26.91% |
| IEO240621P00096000 | 2023-10-23 9:32AM EDT | 96.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| IEO240621P00097000 | 2024-03-18 1:46PM EDT | 97.00 | 2.30 | 0.60 | 1.05 | 0.00 | - | 1 | 3 | 25.10% |
| IEO240621P00098000 | 2024-05-10 2:51PM EDT | 98.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IEO240621P00099000 | 2024-05-09 10:51AM EDT | 99.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IEO240621P00100000 | 2024-05-22 3:36PM EDT | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IEO240621P00101000 | 2024-05-22 3:36PM EDT | 101.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IEO240621P00102000 | 2024-05-22 9:55AM EDT | 102.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240621P00103000 | 2024-05-22 9:30AM EDT | 103.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240621P00104000 | 2024-05-22 9:49AM EDT | 104.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IEO240621P00105000 | 2024-05-22 10:15AM EDT | 105.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240621P00106000 | 2024-05-07 3:50PM EDT | 106.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| IEO240621P00107000 | 2024-04-19 10:29AM EDT | 107.00 | 3.90 | 2.70 | 5.10 | 0.00 | - | 2 | 3 | 0.00% |
| IEO240621P00108000 | 2024-04-26 11:56AM EDT | 108.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240621P00109000 | 2024-04-09 12:53PM EDT | 109.00 | 3.60 | 4.10 | 6.10 | 0.00 | - | 10 | 10 | 0.00% |
| IEO240621P00110000 | 2024-05-17 11:18AM EDT | 110.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240621P00111000 | 2024-04-04 1:15PM EDT | 111.00 | 3.90 | 7.40 | 9.50 | 0.00 | - | 20 | 20 | 24.29% |
| IEO240621P00112000 | 2024-04-19 10:29AM EDT | 112.00 | 6.90 | 6.70 | 9.40 | 0.00 | - | 2 | 3 | 0.00% |
| IEO240621P00113000 | 2024-05-17 10:41AM EDT | 113.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240621P00114000 | 2024-04-04 2:34PM EDT | 114.00 | 6.00 | 9.60 | 12.30 | 0.00 | - | 6 | 6 | 24.90% |
| IEO240621P00145000 | 2024-04-04 2:32PM EDT | 145.00 | 34.00 | 40.40 | 43.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.