Singapore markets closed

iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
96.41-1.07 (-1.10%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IEO240621C000500002024-03-28 1:08PM EDT50.0057.5057.7059.900.00-11875.39%
IEO240621C000700002024-01-12 2:22PM EDT70.0022.6020.8023.600.00-360.00%
IEO240621C000750002024-01-18 3:06PM EDT75.0014.5018.0021.600.00-13111.13%
IEO240621C000800002023-12-05 2:18PM EDT80.0015.3015.6017.600.00-2186.91%
IEO240621C000850002024-01-19 3:30PM EDT85.007.4810.5012.400.00-2499.71%
IEO240621C000870002023-12-12 2:48PM EDT87.007.648.409.900.00-1168.95%
IEO240621C000900002024-03-18 9:48AM EDT90.0012.9516.6018.500.00-11297.95%
IEO240621C000910002024-06-04 12:07PM EDT91.007.504.606.600.00-1066.65%
IEO240621C000930002024-06-14 1:50PM EDT93.003.682.654.20-0.87-19.12%1242.58%
IEO240621C000940002024-02-21 11:26AM EDT94.005.6211.1012.900.00--5221.53%
IEO240621C000950002024-05-23 10:09AM EDT95.007.251.002.850.00-1042.29%
IEO240621C000970002024-06-12 11:46AM EDT97.002.450.001.300.00-1431.89%
IEO240621C000980002024-06-14 1:50PM EDT98.000.480.050.75-1.85-79.40%11828.22%
IEO240621C000990002024-06-07 1:41PM EDT99.001.000.000.650.00-11732.57%
IEO240621C001000002024-06-12 2:00PM EDT100.000.600.000.500.00-14634.57%
IEO240621C001010002024-06-03 2:36PM EDT101.001.000.000.600.00-1642.87%
IEO240621C001020002024-06-10 3:01PM EDT102.000.300.000.30-0.45-60.00%75738.18%
IEO240621C001030002024-06-05 3:49PM EDT103.000.250.001.500.00-22757.72%
IEO240621C001040002024-06-13 10:18AM EDT104.000.130.000.250.00-11544.73%
IEO240621C001050002024-06-14 12:29PM EDT105.000.030.000.45-0.22-88.00%1010457.37%
IEO240621C001060002024-06-12 10:14AM EDT106.000.320.000.750.00-15358.59%
IEO240621C001070002024-06-07 3:39PM EDT107.000.050.001.500.00-61877.00%
IEO240621C001080002024-06-12 10:14AM EDT108.000.250.050.200.00-14052.15%
IEO240621C001090002024-05-22 10:50AM EDT109.000.200.000.100.00-354353.13%
IEO240621C001100002024-06-05 9:30AM EDT110.000.250.001.450.00-415089.16%
IEO240621C001110002024-05-30 2:39PM EDT111.000.770.001.500.00-14294.24%
IEO240621C001120002024-05-30 2:39PM EDT112.000.960.001.500.00-13898.29%
IEO240621C001130002024-05-20 2:33PM EDT113.000.180.001.500.00-414102.25%
IEO240621C001140002024-04-19 12:11PM EDT114.001.410.002.600.00-14125.68%
IEO240621C001150002024-06-03 2:54PM EDT115.000.200.000.100.00-1513264.06%
IEO240621C001200002024-05-31 10:59AM EDT120.000.160.000.250.00-14088.48%
IEO240621C001250002024-06-03 10:58AM EDT125.000.100.001.500.00-113144.92%
IEO240621C001300002024-05-17 3:04PM EDT130.000.050.000.700.00-114136.52%
IEO240621C001350002024-05-14 1:58PM EDT135.000.100.000.750.00-10151.76%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IEO240621P000650002024-03-28 12:26PM EDT65.000.160.000.500.00-55171.29%
IEO240621P000700002024-03-21 10:47AM EDT70.000.100.000.500.00-46143.55%
IEO240621P000750002024-04-22 9:30AM EDT75.000.100.000.000.00-21650.00%
IEO240621P000800002023-12-12 11:57AM EDT80.002.751.552.400.00--1166.75%
IEO240621P000850002024-05-17 3:03PM EDT85.000.050.001.500.00-96390.87%
IEO240621P000870002024-05-01 2:01PM EDT87.000.250.001.500.00-5678.91%
IEO240621P000880002024-05-01 2:01PM EDT88.000.300.001.500.00-41472.95%
IEO240621P000890002024-03-28 1:41PM EDT89.000.400.000.500.00-2258.15%
IEO240621P000900002024-06-05 12:58PM EDT90.000.200.001.500.00-11260.74%
IEO240621P000910002024-03-28 9:30AM EDT91.000.400.000.550.00-48548.34%
IEO240621P000940002024-06-12 11:37AM EDT94.000.200.000.800.00-1635.89%
IEO240621P000950002024-06-12 11:37AM EDT95.000.200.000.600.00-24323.98%
IEO240621P000960002023-10-23 9:32AM EDT96.007.600.000.000.00--20.78%
IEO240621P000970002024-06-04 10:38AM EDT97.001.130.001.700.00-1328.00%
IEO240621P000980002024-06-04 10:38AM EDT98.001.530.003.000.00-13442.46%
IEO240621P000990002024-06-03 2:16PM EDT99.001.601.753.600.00-1541.02%
IEO240621P001000002024-06-14 11:49AM EDT100.003.682.604.50+0.87+30.96%1810445.17%
IEO240621P001010002024-05-22 3:36PM EDT101.001.853.605.600.00-5653.66%
IEO240621P001020002024-06-14 12:42PM EDT102.005.504.606.60+0.68+14.11%2559.47%
IEO240621P001030002024-06-06 3:00PM EDT103.002.505.607.500.00-1762.31%
IEO240621P001040002024-06-14 10:42AM EDT104.007.707.108.10+5.00+185.19%106455.03%
IEO240621P001050002024-06-14 11:17AM EDT105.008.707.609.50+0.72+9.02%2772.56%
IEO240621P001060002024-06-14 11:46AM EDT106.009.558.6010.60+5.35+127.38%178080.47%
IEO240621P001070002024-04-19 10:29AM EDT107.003.902.705.100.00-230.00%
IEO240621P001080002024-04-26 11:56AM EDT108.003.405.909.000.00-120.00%
IEO240621P001090002024-06-12 10:37AM EDT109.008.9211.6013.600.00-5894.53%
IEO240621P001100002024-06-12 3:24PM EDT110.0011.6512.7014.600.00-17051.76%
IEO240621P001110002024-04-04 1:15PM EDT111.003.907.409.500.00-20200.00%
IEO240621P001120002024-04-19 10:29AM EDT112.006.906.709.400.00-230.00%
IEO240621P001130002024-05-17 10:41AM EDT113.009.9815.6017.600.00-12111.82%
IEO240621P001140002024-04-04 2:34PM EDT114.006.009.6012.300.00-660.00%
IEO240621P001450002024-04-04 2:32PM EDT145.0034.0040.4043.000.00-300.00%