Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,532.03 -1,535.16 (-2.47%) CMC Crypto 200
1,249.11 -108.90 (-7.71%)
iShares 1-3 Year Treasury Bond ETF (SHY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHY250117C00045000 | 2023-12-18 12:59PM EDT | 45.00 | 35.58 | 34.50 | 39.50 | 0.00 | - | 1 | 0 | 73.63% |
| SHY250117C00075000 | 2023-08-09 2:54PM EDT | 75.00 | 8.40 | 7.00 | 9.50 | 0.00 | - | 1 | 1 | 22.46% |
| SHY250117C00078000 | 2024-03-18 1:59PM EDT | 78.00 | 4.70 | 3.50 | 4.60 | 0.00 | - | 198 | 204 | 9.95% |
| SHY250117C00079000 | 2024-03-18 2:01PM EDT | 79.00 | 3.60 | 2.50 | 3.60 | 0.00 | - | 103 | 110 | 8.53% |
| SHY250117C00080000 | 2024-05-02 10:47AM EDT | 80.00 | 2.50 | 0.35 | 4.60 | 0.00 | - | 4 | 31 | 14.64% |
| SHY250117C00081000 | 2024-04-24 1:00PM EDT | 81.00 | 1.60 | 1.10 | 1.70 | 0.00 | - | 3 | 244 | 5.74% |
| SHY250117C00082000 | 2024-05-01 9:56AM EDT | 82.00 | 0.50 | 0.50 | 1.25 | 0.00 | - | 10 | 211 | 5.82% |
| SHY250117C00083000 | 2024-05-08 1:34PM EDT | 83.00 | 0.15 | 0.20 | 0.45 | 0.00 | - | 2 | 132 | 4.03% |
| SHY250117C00084000 | 2024-04-23 3:22PM EDT | 84.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 7 | 2,766 | 4.63% |
| SHY250117C00085000 | 2024-05-07 3:58PM EDT | 85.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 128 | 4.99% |
| SHY250117C00086000 | 2024-04-09 10:54AM EDT | 86.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 5.85% |
| SHY250117C00088000 | 2024-01-05 4:37PM EDT | 88.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 7.45% |
| SHY250117C00097000 | 2023-12-28 4:24PM EDT | 97.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 18 | 13.53% |
| SHY250117C00098000 | 2023-12-18 12:08PM EDT | 98.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 14.14% |
| SHY250117C00100000 | 2023-12-18 12:07PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 20 | 15.28% |
| SHY250117C00110000 | 2023-08-18 11:53AM EDT | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 20.56% |
| SHY250117C00115000 | 2023-09-07 1:53PM EDT | 115.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 14 | 1 | 22.90% |
| SHY250117C00120000 | 2024-03-19 9:30AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHY250117P00045000 | 2024-01-10 2:56PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 35.50% |
| SHY250117P00050000 | 2023-12-08 11:03AM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 32.57% |
| SHY250117P00055000 | 2024-01-05 11:08AM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 27.00% |
| SHY250117P00060000 | 2024-01-11 11:17AM EDT | 60.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 21.88% |
| SHY250117P00065000 | 2023-09-27 12:46PM EDT | 65.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 8 | 8 | 18.92% |
| SHY250117P00075000 | 2024-04-15 10:43AM EDT | 75.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 7.70% |
| SHY250117P00076000 | 2023-08-18 10:50AM EDT | 76.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 8.75% |
| SHY250117P00077000 | 2023-08-18 10:50AM EDT | 77.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 12 | 12 | 8.18% |
| SHY250117P00078000 | 2024-02-20 1:21PM EDT | 78.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 4.81% |
| SHY250117P00079000 | 2024-04-12 12:39PM EDT | 79.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 3.79% |
| SHY250117P00080000 | 2024-04-12 12:40PM EDT | 80.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 2 | 245 | 2.44% |
| SHY250117P00081000 | 2024-05-09 3:53PM EDT | 81.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 132 | 1.40% |
| SHY250117P00082000 | 2024-04-17 2:51PM EDT | 82.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 2 | 2 | 1.72% |
| SHY250117P00083000 | 2024-05-10 9:30AM EDT | 83.00 | 1.48 | 0.00 | 3.90 | -0.36 | -19.57% | 2 | 10 | 10.89% |
| SHY250117P00084000 | 2024-05-10 9:30AM EDT | 84.00 | 2.45 | 0.60 | 4.90 | -0.36 | -12.81% | 2 | 8 | 12.31% |
| SHY250117P00085000 | 2024-04-17 2:51PM EDT | 85.00 | 4.04 | 1.60 | 5.90 | 0.00 | - | 2 | 0 | 13.63% |
| SHY250117P00090000 | 2023-10-26 11:58AM EDT | 90.00 | 9.36 | 6.50 | 11.50 | 0.00 | - | - | 0 | 21.85% |
© 2024 Yahoo. All rights reserved.