Cboe US - Delayed Quote USD

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

108.88 +0.53 (+0.49%)
At close: April 25 at 4:00 PM EDT
106.52 -2.36 (-2.17%)
After hours: April 25 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IEO240517C00090000 4/4/2024 7:33 PM 90 21.22 0.00 0.00 0.00 0.00% 20 0 0.00%
IEO240517C00095000 4/3/2024 4:29 PM 95 16.25 0.00 0.00 0.00 0.00% 1 0 0.00%
IEO240517C00097000 4/2/2024 7:40 PM 97 12.90 0.00 0.00 0.00 0.00% - 0 0.00%
IEO240517C00099000 4/19/2024 5:18 PM 99 8.50 0.00 0.00 0.00 0.00% 16 0 0.00%
IEO240517C00100000 4/25/2024 2:44 PM 100 8.46 0.00 0.00 0.00 0.00% 9 0 0.00%
IEO240517C00102000 4/19/2024 4:01 PM 102 5.84 0.00 0.00 0.00 0.00% 7 0 0.00%
IEO240517C00103000 4/10/2024 2:33 PM 103 9.10 0.00 0.00 0.00 0.00% 10 0 0.00%
IEO240517C00104000 4/19/2024 7:10 PM 104 4.21 0.00 0.00 0.00 0.00% 5 0 0.00%
IEO240517C00105000 4/22/2024 5:37 PM 105 4.41 0.00 0.00 0.00 0.00% 20 0 0.00%
IEO240517C00106000 4/24/2024 1:57 PM 106 3.50 0.00 0.00 0.00 0.00% 2 0 0.00%
IEO240517C00107000 4/25/2024 7:34 PM 107 3.60 0.00 0.00 0.00 0.00% 3 0 0.00%
IEO240517C00108000 4/22/2024 4:41 PM 108 2.30 0.00 0.00 0.00 0.00% 1 0 0.00%
IEO240517C00109000 4/25/2024 7:26 PM 109 2.40 0.00 0.00 0.00 0.00% 1 0 0.20%
IEO240517C00110000 4/25/2024 7:28 PM 110 1.90 0.00 0.00 0.00 0.00% 5 0 1.56%
IEO240517C00111000 4/25/2024 6:46 PM 111 1.35 0.00 0.00 0.00 0.00% 1 0 1.56%
IEO240517C00115000 4/25/2024 4:40 PM 115 0.42 0.00 0.00 0.00 0.00% 50 0 6.25%
IEO240517C00120000 4/23/2024 4:11 PM 120 0.15 0.00 0.00 0.00 0.00% 2 0 12.50%
IEO240517C00125000 4/12/2024 7:29 PM 125 0.20 0.00 0.00 0.00 0.00% 16 0 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IEO240517P00092000 3/18/2024 2:21 PM 92 0.45 0.00 0.50 0.00 0.00% 2 2 50.59%
IEO240517P00095000 4/5/2024 5:00 PM 95 0.18 0.00 0.00 0.00 0.00% 1 0 12.50%
IEO240517P00096000 3/22/2024 5:39 PM 96 0.50 0.05 0.65 0.00 0.00% 5 5 43.73%
IEO240517P00097000 4/19/2024 2:08 PM 97 0.22 0.00 0.00 0.00 0.00% 8 0 12.50%
IEO240517P00098000 4/5/2024 7:52 PM 98 0.11 0.00 0.00 0.00 0.00% 30 0 12.50%
IEO240517P00100000 4/22/2024 2:21 PM 100 0.35 0.00 0.00 0.00 0.00% 1 0 6.25%
IEO240517P00102000 4/4/2024 7:49 PM 102 0.60 0.00 0.00 0.00 0.00% 2 0 6.25%
IEO240517P00103000 4/19/2024 2:09 PM 103 0.95 0.00 0.00 0.00 0.00% 10 0 6.25%
IEO240517P00104000 4/23/2024 1:32 PM 104 1.20 0.00 0.00 0.00 0.00% 10 0 6.25%
IEO240517P00105000 4/24/2024 2:02 PM 105 1.05 0.00 0.00 0.00 0.00% 1 0 3.13%
IEO240517P00106000 4/25/2024 2:44 PM 106 1.30 0.00 0.00 0.00 0.00% 10 0 3.13%
IEO240517P00107000 4/23/2024 2:52 PM 107 1.90 0.00 0.00 0.00 0.00% 1 0 1.56%
IEO240517P00108000 4/22/2024 6:41 PM 108 2.09 0.00 0.00 0.00 0.00% 27 0 0.78%
IEO240517P00109000 4/25/2024 5:39 PM 109 2.20 0.00 0.00 0.00 0.00% 2 0 0.00%
IEO240517P00110000 4/23/2024 4:32 PM 110 3.20 0.00 0.00 0.00 0.00% 1 0 0.00%
IEO240517P00111000 4/19/2024 2:03 PM 111 5.10 0.00 0.00 0.00 0.00% 1 0 0.00%
IEO240517P00115000 4/22/2024 5:52 PM 115 7.20 0.00 0.00 0.00 0.00% 20 0 0.00%
IEO240517P00125000 4/4/2024 6:15 PM 125 13.90 0.00 0.00 0.00 0.00% 10 0 0.00%

Related Tickers