Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,205.55 -64.38 (-0.10%) CMC Crypto 200
1,374.74 -43.13 (-3.04%)
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
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 | 875.39% |
| 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 | 111.13% |
| IEO240621C00080000 | 2023-12-05 2:18PM EDT | 80.00 | 15.30 | 15.60 | 17.60 | 0.00 | - | 2 | 1 | 86.91% |
| IEO240621C00085000 | 2024-01-19 3:30PM EDT | 85.00 | 7.48 | 10.50 | 12.40 | 0.00 | - | 2 | 4 | 99.71% |
| IEO240621C00087000 | 2023-12-12 2:48PM EDT | 87.00 | 7.64 | 8.40 | 9.90 | 0.00 | - | 1 | 1 | 68.95% |
| IEO240621C00090000 | 2024-03-18 9:48AM EDT | 90.00 | 12.95 | 16.60 | 18.50 | 0.00 | - | 1 | 1 | 297.95% |
| IEO240621C00091000 | 2024-06-04 12:07PM EDT | 91.00 | 7.50 | 4.60 | 6.60 | 0.00 | - | 1 | 0 | 66.65% |
| IEO240621C00093000 | 2024-06-14 1:50PM EDT | 93.00 | 3.68 | 2.65 | 4.20 | -0.87 | -19.12% | 1 | 2 | 42.58% |
| IEO240621C00094000 | 2024-02-21 11:26AM EDT | 94.00 | 5.62 | 11.10 | 12.90 | 0.00 | - | - | 5 | 221.53% |
| IEO240621C00095000 | 2024-05-23 10:09AM EDT | 95.00 | 7.25 | 1.00 | 2.85 | 0.00 | - | 1 | 0 | 42.29% |
| IEO240621C00097000 | 2024-06-12 11:46AM EDT | 97.00 | 2.45 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 31.89% |
| IEO240621C00098000 | 2024-06-14 1:50PM EDT | 98.00 | 0.48 | 0.05 | 0.75 | -1.85 | -79.40% | 1 | 18 | 28.22% |
| IEO240621C00099000 | 2024-06-07 1:41PM EDT | 99.00 | 1.00 | 0.00 | 0.65 | 0.00 | - | 1 | 17 | 32.57% |
| IEO240621C00100000 | 2024-06-12 2:00PM EDT | 100.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 34.57% |
| IEO240621C00101000 | 2024-06-03 2:36PM EDT | 101.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 42.87% |
| IEO240621C00102000 | 2024-06-10 3:01PM EDT | 102.00 | 0.30 | 0.00 | 0.30 | -0.45 | -60.00% | 7 | 57 | 38.18% |
| IEO240621C00103000 | 2024-06-05 3:49PM EDT | 103.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 27 | 57.72% |
| IEO240621C00104000 | 2024-06-13 10:18AM EDT | 104.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 44.73% |
| IEO240621C00105000 | 2024-06-14 12:29PM EDT | 105.00 | 0.03 | 0.00 | 0.45 | -0.22 | -88.00% | 10 | 104 | 57.37% |
| IEO240621C00106000 | 2024-06-12 10:14AM EDT | 106.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 58.59% |
| IEO240621C00107000 | 2024-06-07 3:39PM EDT | 107.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 18 | 77.00% |
| IEO240621C00108000 | 2024-06-12 10:14AM EDT | 108.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 40 | 52.15% |
| IEO240621C00109000 | 2024-05-22 10:50AM EDT | 109.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 35 | 43 | 53.13% |
| IEO240621C00110000 | 2024-06-05 9:30AM EDT | 110.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 4 | 150 | 89.16% |
| IEO240621C00111000 | 2024-05-30 2:39PM EDT | 111.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 94.24% |
| IEO240621C00112000 | 2024-05-30 2:39PM EDT | 112.00 | 0.96 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 98.29% |
| IEO240621C00113000 | 2024-05-20 2:33PM EDT | 113.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 102.25% |
| IEO240621C00114000 | 2024-04-19 12:11PM EDT | 114.00 | 1.41 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 125.68% |
| IEO240621C00115000 | 2024-06-03 2:54PM EDT | 115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 15 | 132 | 64.06% |
| IEO240621C00120000 | 2024-05-31 10:59AM EDT | 120.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 88.48% |
| IEO240621C00125000 | 2024-06-03 10:58AM EDT | 125.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 144.92% |
| IEO240621C00130000 | 2024-05-17 3:04PM EDT | 130.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 136.52% |
| IEO240621C00135000 | 2024-05-14 1:58PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 151.76% |
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 | 171.29% |
| IEO240621P00070000 | 2024-03-21 10:47AM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 143.55% |
| IEO240621P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| IEO240621P00080000 | 2023-12-12 11:57AM EDT | 80.00 | 2.75 | 1.55 | 2.40 | 0.00 | - | - | 1 | 166.75% |
| IEO240621P00085000 | 2024-05-17 3:03PM EDT | 85.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 9 | 63 | 90.87% |
| IEO240621P00087000 | 2024-05-01 2:01PM EDT | 87.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 78.91% |
| IEO240621P00088000 | 2024-05-01 2:01PM EDT | 88.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 72.95% |
| IEO240621P00089000 | 2024-03-28 1:41PM EDT | 89.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 58.15% |
| IEO240621P00090000 | 2024-06-05 12:58PM EDT | 90.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 60.74% |
| IEO240621P00091000 | 2024-03-28 9:30AM EDT | 91.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 4 | 85 | 48.34% |
| IEO240621P00094000 | 2024-06-12 11:37AM EDT | 94.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 35.89% |
| IEO240621P00095000 | 2024-06-12 11:37AM EDT | 95.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 43 | 23.98% |
| IEO240621P00096000 | 2023-10-23 9:32AM EDT | 96.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| IEO240621P00097000 | 2024-06-04 10:38AM EDT | 97.00 | 1.13 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 28.00% |
| IEO240621P00098000 | 2024-06-04 10:38AM EDT | 98.00 | 1.53 | 0.00 | 3.00 | 0.00 | - | 1 | 34 | 42.46% |
| IEO240621P00099000 | 2024-06-03 2:16PM EDT | 99.00 | 1.60 | 1.75 | 3.60 | 0.00 | - | 1 | 5 | 41.02% |
| IEO240621P00100000 | 2024-06-14 11:49AM EDT | 100.00 | 3.68 | 2.60 | 4.50 | +0.87 | +30.96% | 18 | 104 | 45.17% |
| IEO240621P00101000 | 2024-05-22 3:36PM EDT | 101.00 | 1.85 | 3.60 | 5.60 | 0.00 | - | 5 | 6 | 53.66% |
| IEO240621P00102000 | 2024-06-14 12:42PM EDT | 102.00 | 5.50 | 4.60 | 6.60 | +0.68 | +14.11% | 2 | 5 | 59.47% |
| IEO240621P00103000 | 2024-06-06 3:00PM EDT | 103.00 | 2.50 | 5.60 | 7.50 | 0.00 | - | 1 | 7 | 62.31% |
| IEO240621P00104000 | 2024-06-14 10:42AM EDT | 104.00 | 7.70 | 7.10 | 8.10 | +5.00 | +185.19% | 10 | 64 | 55.03% |
| IEO240621P00105000 | 2024-06-14 11:17AM EDT | 105.00 | 8.70 | 7.60 | 9.50 | +0.72 | +9.02% | 2 | 7 | 72.56% |
| IEO240621P00106000 | 2024-06-14 11:46AM EDT | 106.00 | 9.55 | 8.60 | 10.60 | +5.35 | +127.38% | 17 | 80 | 80.47% |
| 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 | 5.90 | 9.00 | 0.00 | - | 1 | 2 | 0.00% |
| IEO240621P00109000 | 2024-06-12 10:37AM EDT | 109.00 | 8.92 | 11.60 | 13.60 | 0.00 | - | 5 | 8 | 94.53% |
| IEO240621P00110000 | 2024-06-12 3:24PM EDT | 110.00 | 11.65 | 12.70 | 14.60 | 0.00 | - | 17 | 0 | 51.76% |
| IEO240621P00111000 | 2024-04-04 1:15PM EDT | 111.00 | 3.90 | 7.40 | 9.50 | 0.00 | - | 20 | 20 | 0.00% |
| 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 | 15.60 | 17.60 | 0.00 | - | 1 | 2 | 111.82% |
| IEO240621P00114000 | 2024-04-04 2:34PM EDT | 114.00 | 6.00 | 9.60 | 12.30 | 0.00 | - | 6 | 6 | 0.00% |
| 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.