Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,433.95 +173.21 (+0.27%) CMC Crypto 200
1,352.96 -7.36 (-0.54%)
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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240920C00060000 | 2024-05-06 3:52PM EDT | 60.00 | 45.00 | 37.10 | 40.30 | 0.00 | - | 1 | 1 | 75.61% |
| IEO240920C00075000 | 2024-01-24 11:34AM EDT | 75.00 | 17.02 | 20.40 | 22.40 | 0.00 | - | - | 4 | 21.09% |
| IEO240920C00078000 | 2024-03-04 11:26AM EDT | 78.00 | 20.80 | 33.20 | 35.20 | 0.00 | - | 10 | 10 | 136.89% |
| IEO240920C00080000 | 2024-04-09 2:41PM EDT | 80.00 | 32.10 | 23.70 | 27.40 | 0.00 | - | 1 | 2 | 88.15% |
| IEO240920C00085000 | 2024-01-19 3:30PM EDT | 85.00 | 9.03 | 12.60 | 14.00 | 0.00 | - | 2 | 2 | 32.37% |
| IEO240920C00090000 | 2024-06-14 3:29PM EDT | 90.00 | 9.13 | 8.00 | 11.00 | 0.00 | - | 1 | 2 | 36.00% |
| IEO240920C00092000 | 2024-03-05 10:30AM EDT | 92.00 | 9.50 | 20.80 | 22.30 | 0.00 | - | - | 1 | 100.95% |
| IEO240920C00093000 | 2024-02-08 1:20PM EDT | 93.00 | 7.25 | 9.00 | 10.90 | 0.00 | - | - | 5 | 45.34% |
| IEO240920C00094000 | 2024-03-01 10:30AM EDT | 94.00 | 8.45 | 15.00 | 16.80 | 0.00 | - | 3 | 3 | 75.06% |
| IEO240920C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 9.46 | 5.00 | 7.10 | 0.00 | - | 1 | 19 | 30.63% |
| IEO240920C00097000 | 2024-01-19 1:42PM EDT | 97.00 | 3.52 | 5.30 | 6.80 | 0.00 | - | 2 | 2 | 34.36% |
| IEO240920C00098000 | 2024-04-11 10:44AM EDT | 98.00 | 15.70 | 7.70 | 10.10 | 0.00 | - | 1 | 2 | 53.93% |
| IEO240920C00099000 | 2024-06-11 12:41PM EDT | 99.00 | 5.07 | 2.55 | 4.40 | 0.00 | - | 2 | 7 | 26.59% |
| IEO240920C00100000 | 2024-06-21 3:14PM EDT | 100.00 | 3.23 | 2.10 | 3.80 | +0.23 | +7.67% | 31 | 52 | 25.60% |
| IEO240920C00101000 | 2024-06-20 3:56PM EDT | 101.00 | 4.00 | 1.70 | 3.60 | 0.00 | - | 2 | 14 | 26.54% |
| IEO240920C00105000 | 2024-06-20 1:30PM EDT | 105.00 | 1.90 | 1.30 | 2.20 | 0.00 | - | 3 | 74 | 25.65% |
| IEO240920C00110000 | 2024-06-21 10:55AM EDT | 110.00 | 0.80 | 0.10 | 1.25 | -0.06 | -6.98% | 1 | 98 | 26.10% |
| IEO240920C00115000 | 2024-06-06 10:30AM EDT | 115.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 27 | 28.66% |
| IEO240920C00120000 | 2024-06-21 12:51PM EDT | 120.00 | 0.25 | 0.00 | 0.35 | -0.24 | -48.98% | 2 | 130 | 26.66% |
| IEO240920C00125000 | 2024-05-15 3:19PM EDT | 125.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 60 | 214 | 36.28% |
| IEO240920C00130000 | 2024-06-18 3:34PM EDT | 130.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 40.33% |
| IEO240920C00135000 | 2024-05-09 1:36PM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 35 | 22 | 32.62% |
| IEO240920C00140000 | 2024-05-20 10:29AM EDT | 140.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 170 | 47.73% |
| IEO240920C00150000 | 2024-05-10 1:51PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 60 | 54.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240920P00065000 | 2024-05-28 12:54PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 56.64% |
| IEO240920P00070000 | 2024-01-26 11:45AM EDT | 70.00 | 0.89 | 0.10 | 1.75 | 0.00 | - | 1 | 1 | 50.78% |
| IEO240920P00077000 | 2024-01-19 1:42PM EDT | 77.00 | 2.73 | 0.50 | 2.45 | 0.00 | - | 4 | 4 | 54.22% |
| IEO240920P00080000 | 2024-05-14 12:53PM EDT | 80.00 | 0.27 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 34.60% |
| IEO240920P00085000 | 2024-06-10 9:30AM EDT | 85.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | 4 | 58 | 31.43% |
| IEO240920P00087000 | 2024-03-01 12:45PM EDT | 87.00 | 2.70 | 0.05 | 1.65 | 0.00 | - | 1 | 0 | 29.08% |
| IEO240920P00089000 | 2024-04-05 11:05AM EDT | 89.00 | 0.95 | 0.25 | 1.50 | 0.00 | - | 1 | 1 | 24.43% |
| IEO240920P00090000 | 2024-06-05 10:10AM EDT | 90.00 | 1.50 | 0.00 | 1.70 | 0.00 | - | 2 | 21 | 24.01% |
| IEO240920P00091000 | 2024-03-12 3:40PM EDT | 91.00 | 3.10 | 0.85 | 1.45 | 0.00 | - | 1 | 0 | 20.51% |
| IEO240920P00093000 | 2024-06-18 12:12PM EDT | 93.00 | 2.00 | 1.00 | 2.70 | 0.00 | - | 1 | 68 | 24.20% |
| IEO240920P00094000 | 2024-03-13 11:56AM EDT | 94.00 | 3.45 | 1.15 | 1.90 | 0.00 | - | - | 0 | 17.53% |
| IEO240920P00095000 | 2024-06-13 9:44AM EDT | 95.00 | 2.60 | 1.15 | 3.20 | 0.00 | - | 5 | 29 | 22.51% |
| IEO240920P00096000 | 2024-06-05 10:19AM EDT | 96.00 | 2.97 | 2.00 | 3.60 | 0.00 | - | - | 6 | 22.23% |
| IEO240920P00097000 | 2024-06-13 12:24PM EDT | 97.00 | 3.57 | 2.10 | 4.60 | 0.00 | - | 1 | 5 | 24.89% |
| IEO240920P00099000 | 2024-06-17 1:18PM EDT | 99.00 | 4.70 | 3.70 | 5.00 | 0.00 | - | 2 | 7 | 21.30% |
| IEO240920P00100000 | 2024-06-14 11:49AM EDT | 100.00 | 5.31 | 3.40 | 6.10 | 0.00 | - | 18 | 55 | 23.93% |
| IEO240920P00101000 | 2024-04-04 12:31PM EDT | 101.00 | 2.35 | 3.00 | 4.50 | 0.00 | - | 1 | 1 | 11.41% |
| IEO240920P00105000 | 2024-06-18 12:19PM EDT | 105.00 | 8.80 | 7.10 | 9.30 | 0.00 | - | 5 | 8 | 22.49% |
| IEO240920P00110000 | 2024-06-05 3:57PM EDT | 110.00 | 11.00 | 11.40 | 14.40 | 0.00 | - | 1 | 1 | 29.93% |
| IEO240920P00120000 | 2024-04-30 12:59PM EDT | 120.00 | 15.00 | 18.40 | 21.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.