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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IEO240920C000600002024-05-06 3:52PM EDT60.0045.0037.1040.300.00-1184.50%
IEO240920C000750002024-01-24 11:34AM EDT75.0017.0220.4022.400.00--440.53%
IEO240920C000780002024-03-04 11:26AM EDT78.0020.8033.2035.200.00-1010136.37%
IEO240920C000800002024-04-09 2:41PM EDT80.0032.1023.7027.400.00-1289.38%
IEO240920C000850002024-01-19 3:30PM EDT85.009.0312.6014.000.00-2236.72%
IEO240920C000900002024-06-14 3:29PM EDT90.009.138.1010.30-10.37-53.18%1034.51%
IEO240920C000920002024-03-05 10:30AM EDT92.009.5020.8022.300.00--1100.56%
IEO240920C000930002024-02-08 1:20PM EDT93.007.259.0010.900.00--546.80%
IEO240920C000940002024-03-01 10:30AM EDT94.008.4515.0016.800.00-3375.36%
IEO240920C000950002024-05-28 9:30AM EDT95.009.464.506.500.00-11929.32%
IEO240920C000970002024-01-19 1:42PM EDT97.003.525.306.800.00-2235.70%
IEO240920C000980002024-04-11 10:44AM EDT98.0015.707.7010.100.00-1254.58%
IEO240920C000990002024-06-11 12:41PM EDT99.005.071.954.000.00-2725.86%
IEO240920C001000002024-06-14 10:01AM EDT100.003.001.553.60-0.98-24.62%15225.76%
IEO240920C001010002024-06-10 11:40AM EDT101.003.902.053.600.00-51627.60%
IEO240920C001050002024-06-13 12:27PM EDT105.001.501.152.050.00-17425.46%
IEO240920C001100002024-06-11 11:51AM EDT110.001.140.151.500.00-210028.32%
IEO240920C001150002024-06-06 10:30AM EDT115.000.500.000.900.00-12728.81%
IEO240920C001200002024-06-13 12:44PM EDT120.000.520.003.500.00-313152.95%
IEO240920C001250002024-05-15 3:19PM EDT125.000.700.000.750.00-6021436.04%
IEO240920C001300002024-05-14 12:53PM EDT130.000.280.000.450.00-1535.69%
IEO240920C001350002024-05-09 1:36PM EDT135.000.150.000.150.00-352232.23%
IEO240920C001400002024-05-20 10:29AM EDT140.000.020.000.750.00-517047.00%
IEO240920C001500002024-05-10 1:51PM EDT150.000.010.000.750.00--6053.35%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IEO240920P000650002024-05-28 12:54PM EDT65.000.300.000.750.00-3453.59%
IEO240920P000700002024-01-26 11:45AM EDT70.000.890.101.750.00-1157.76%
IEO240920P000770002024-01-19 1:42PM EDT77.002.730.502.450.00-4450.95%
IEO240920P000800002024-05-14 12:53PM EDT80.000.270.000.950.00-1432.18%
IEO240920P000850002024-06-10 9:30AM EDT85.000.590.001.450.00-45828.57%
IEO240920P000870002024-03-01 12:45PM EDT87.002.700.051.650.00-1026.61%
IEO240920P000890002024-04-05 11:05AM EDT89.000.950.251.500.00-1122.10%
IEO240920P000900002024-06-05 10:10AM EDT90.001.500.002.200.00-22124.71%
IEO240920P000910002024-03-12 3:40PM EDT91.003.100.851.450.00-1018.24%
IEO240920P000930002024-04-30 12:32PM EDT93.001.300.802.350.00-36719.61%
IEO240920P000940002024-03-13 11:56AM EDT94.003.451.151.900.00--015.08%
IEO240920P000950002024-06-13 9:44AM EDT95.002.601.453.400.00-52920.68%
IEO240920P000960002024-06-05 10:19AM EDT96.002.972.704.000.00--621.25%
IEO240920P000970002024-06-13 12:24PM EDT97.003.573.104.600.00-1521.63%
IEO240920P000990002024-06-05 10:19AM EDT99.004.263.905.400.00-5519.78%
IEO240920P001000002024-06-14 11:49AM EDT100.005.315.206.90+1.55+41.22%183724.27%
IEO240920P001010002024-04-04 12:31PM EDT101.002.353.004.500.00-110.00%
IEO240920P001050002024-06-13 12:24PM EDT105.008.677.5010.900.00-1827.01%
IEO240920P001100002024-06-05 3:57PM EDT110.0011.0011.6015.400.00-1130.49%
IEO240920P001200002024-04-30 12:59PM EDT120.0015.0018.4021.900.00--20.00%