NasdaqGM - Delayed Quote USD

iShares 7-10 Year Treasury Bond ETF (IEF)

91.49 +0.25 (+0.27%)
At close: April 26 at 4:00 PM EDT
91.48 -0.01 (-0.01%)
After hours: April 26 at 6:21 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IEF240621C00050000 12/1/2023 6:21 PM 50 44.10 46.55 46.75 0.00 0.00% 1 1 184.13%
IEF240621C00055000 12/14/2023 3:55 PM 55 41.32 39.00 43.80 0.00 0.00% - 1 159.13%
IEF240621C00070000 8/8/2023 4:26 PM 70 26.20 24.15 24.95 0.00 0.00% 1 0 84.69%
IEF240621C00075000 1/9/2024 6:06 PM 75 21.44 18.15 22.40 0.00 0.00% 1 8 77.54%
IEF240621C00078000 12/7/2023 3:10 PM 78 17.65 18.05 18.30 0.00 0.00% 21 17 76.78%
IEF240621C00079000 12/7/2023 3:06 PM 79 16.75 17.10 19.30 0.00 0.00% 1 72 82.52%
IEF240621C00080000 12/7/2023 3:17 PM 80 15.80 16.10 16.35 0.00 0.00% 74 53 70.97%
IEF240621C00081000 12/7/2023 2:44 PM 81 14.85 13.00 15.40 0.00 0.00% 1 7 59.11%
IEF240621C00082000 12/7/2023 2:50 PM 82 13.95 14.20 14.40 0.00 0.00% 1 2 65.36%
IEF240621C00083000 12/7/2023 3:02 PM 83 12.95 13.20 13.45 0.00 0.00% 1 3 62.41%
IEF240621C00084000 12/5/2023 3:05 PM 84 11.75 12.65 12.90 0.00 0.00% 1 3 62.82%
IEF240621C00085000 3/20/2024 5:47 PM 85 9.02 5.50 7.35 0.00 0.00% 3 181 22.51%
IEF240621C00086000 2/23/2024 5:22 PM 86 8.67 6.95 11.15 0.00 0.00% 10 44 59.16%
IEF240621C00087000 12/5/2023 3:03 PM 87 9.00 9.75 10.00 0.00 0.00% 3 43 53.75%
IEF240621C00088000 4/15/2024 3:00 PM 88 4.20 2.05 5.75 0.00 0.00% 2 71 26.99%
IEF240621C00089000 4/15/2024 2:34 PM 89 3.26 2.93 3.05 0.00 0.00% 1 105 10.62%
IEF240621C00090000 4/24/2024 7:08 PM 90 2.32 2.14 2.25 0.00 0.00% 1 617 9.80%
IEF240621C00091000 4/26/2024 6:30 PM 91 1.50 1.47 1.52 0.04 2.74% 599 116 8.91%
IEF240621C00092000 4/25/2024 1:57 PM 92 0.90 0.95 1.03 0.00 0.00% 55 1,769 8.92%
IEF240621C00093000 4/26/2024 4:26 PM 93 0.60 0.58 0.64 0.01 1.69% 2 4,873 8.77%
IEF240621C00094000 4/26/2024 1:30 PM 94 0.51 0.33 0.39 0.16 45.71% 1 531 8.84%
IEF240621C00095000 4/24/2024 3:05 PM 95 0.23 0.18 0.23 0.00 0.00% 1 1,841 8.96%
IEF240621C00096000 4/26/2024 3:12 PM 96 0.13 0.09 0.13 -0.07 -35.00% 10 8,008 9.08%
IEF240621C00097000 4/22/2024 2:41 PM 97 0.10 0.05 0.09 0.00 0.00% 5 3,016 9.67%
IEF240621C00098000 4/23/2024 7:40 PM 98 0.07 0.00 0.25 0.00 0.00% 40 2,378 13.97%
IEF240621C00099000 4/23/2024 1:59 PM 99 0.08 0.02 0.05 0.00 0.00% 5 2,077 10.94%
IEF240621C00100000 4/25/2024 3:19 PM 100 0.01 0.01 0.04 0.00 0.00% 10 44,057 11.62%
IEF240621C00101000 3/28/2024 4:58 PM 101 0.09 0.00 1.89 0.00 0.00% 500 17,045 35.99%
IEF240621C00102000 4/10/2024 2:38 PM 102 0.04 0.00 0.03 0.00 0.00% 1 26,628 13.18%
IEF240621C00103000 4/17/2024 4:22 PM 103 0.02 0.02 0.03 0.00 0.00% 1 202 14.16%
IEF240621C00104000 2/16/2024 2:42 PM 104 0.16 0.03 0.25 0.00 0.00% 1 464 22.12%
IEF240621C00105000 4/3/2024 2:12 PM 105 0.06 0.00 0.25 0.00 0.00% 40 200 23.39%
IEF240621C00106000 4/15/2024 7:37 PM 106 0.06 0.00 0.25 0.00 0.00% 45 251 24.61%
IEF240621C00107000 3/20/2024 5:08 PM 107 0.08 0.00 0.25 0.00 0.00% 35 378 25.78%
IEF240621C00108000 11/7/2023 2:42 PM 108 0.18 0.22 0.26 0.00 0.00% 6 6 27.20%
IEF240621C00109000 1/12/2024 2:53 PM 109 0.18 0.05 0.25 0.00 0.00% 1 3 28.13%
IEF240621C00110000 3/19/2024 3:50 PM 110 0.06 0.00 0.25 0.00 0.00% 2 41 29.25%
IEF240621C00111000 12/15/2023 3:27 PM 111 0.19 0.07 0.14 0.00 0.00% 5 15 27.20%
IEF240621C00112000 8/22/2023 6:30 PM 112 0.23 0.04 0.12 0.00 0.00% 20 27 27.44%
IEF240621C00113000 7/17/2023 6:13 PM 113 0.52 0.07 0.26 0.00 0.00% 5 6 32.76%
IEF240621C00114000 12/18/2023 7:54 PM 114 0.15 0.02 0.25 0.00 0.00% 5 5 33.55%
IEF240621C00115000 10/13/2023 2:02 PM 115 0.04 0.04 0.12 0.00 0.00% 1 150 30.37%
IEF240621C00117000 7/25/2023 1:37 PM 117 0.22 0.00 0.00 0.00 0.00% 10 22 12.50%
IEF240621C00119000 12/15/2023 4:40 PM 119 0.07 0.00 0.10 0.00 0.00% 3 4 33.11%
IEF240621C00120000 2/29/2024 3:16 PM 120 0.14 0.00 0.25 0.00 0.00% 1 183 39.55%
IEF240621C00125000 2/29/2024 3:16 PM 125 0.12 0.00 0.02 0.00 0.00% 20 20 31.25%
IEF240621C00130000 6/29/2023 1:49 PM 130 0.08 0.01 0.10 0.00 0.00% 10 110 42.09%
IEF240621C00135000 12/14/2022 6:58 PM 135 0.23 0.05 0.12 0.00 0.00% 1 6 47.07%
IEF240621C00140000 4/21/2023 3:00 PM 140 0.09 0.03 0.10 0.00 0.00% 5 16 49.41%
IEF240621C00150000 7/14/2023 5:04 PM 150 0.03 0.00 0.10 0.00 0.00% 1 40 51.37%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IEF240621P00050000 8/15/2023 2:56 PM 50 0.03 0.00 0.10 0.00 0.00% - 2,941 65.63%
IEF240621P00055000 8/15/2023 6:29 PM 55 0.03 0.00 0.10 0.00 0.00% 1,106 1,246 56.06%
IEF240621P00060000 10/4/2023 1:30 PM 60 0.07 0.01 0.10 0.00 0.00% - 12 52.15%
IEF240621P00065000 11/22/2023 4:37 PM 65 0.03 0.00 0.10 0.00 0.00% 2 65 43.26%
IEF240621P00070000 12/1/2023 4:48 PM 70 0.04 0.00 0.06 0.00 0.00% 2 9 32.42%
IEF240621P00075000 12/27/2023 3:31 PM 75 0.03 0.01 0.25 0.00 0.00% 3 18 32.32%
IEF240621P00078000 12/27/2023 2:55 PM 78 0.04 0.01 0.25 0.00 0.00% 2 5 27.10%
IEF240621P00079000 1/12/2024 2:58 PM 79 0.03 0.00 0.19 0.00 0.00% 3 6 23.88%
IEF240621P00080000 2/1/2024 8:04 PM 80 0.03 0.00 0.25 0.00 0.00% 3 75 23.63%
IEF240621P00081000 2/12/2024 4:46 PM 81 0.04 0.00 0.25 0.00 0.00% 2 129 21.92%
IEF240621P00082000 3/13/2024 2:12 PM 82 0.03 0.01 0.25 0.00 0.00% 2 201 20.19%
IEF240621P00083000 2/21/2024 6:50 PM 83 0.06 0.00 0.25 0.00 0.00% 100 179 18.46%
IEF240621P00084000 3/11/2024 5:33 PM 84 0.04 0.00 1.25 0.00 0.00% 2 2 28.76%
IEF240621P00085000 2/28/2024 5:34 PM 85 0.14 0.00 0.25 0.00 0.00% 70 166 14.97%
IEF240621P00086000 1/18/2024 5:21 PM 86 0.13 0.07 0.19 0.00 0.00% 732 732 12.23%
IEF240621P00087000 4/8/2024 5:03 PM 87 0.14 0.07 0.11 0.00 0.00% 4 469 9.13%
IEF240621P00088000 4/26/2024 3:05 PM 88 0.15 0.13 0.18 -0.07 -31.82% 3 7,921 8.59%
IEF240621P00089000 4/26/2024 7:34 PM 89 0.29 0.25 0.31 0.04 16.00% 1 6,195 8.24%
IEF240621P00090000 4/26/2024 7:34 PM 90 0.49 0.46 0.50 -0.09 -15.52% 47 8,816 7.74%
IEF240621P00091000 4/26/2024 7:30 PM 91 0.85 0.84 0.85 -0.15 -15.00% 503 6,862 7.63%
IEF240621P00092000 4/25/2024 1:58 PM 92 1.65 1.31 1.38 0.00 0.00% 10 4,361 7.79%
IEF240621P00093000 4/25/2024 7:58 PM 93 2.27 2.01 2.07 0.00 0.00% 320 8,960 8.14%
IEF240621P00094000 4/25/2024 6:07 PM 94 3.00 2.78 2.88 0.00 0.00% 6 15,908 8.66%
IEF240621P00095000 4/18/2024 1:56 PM 95 3.40 1.66 5.80 0.00 0.00% 1 10,070 26.26%
IEF240621P00096000 4/26/2024 1:35 PM 96 4.80 2.63 5.60 0.16 3.45% 5 4,804 19.19%
IEF240621P00097000 3/15/2024 1:53 PM 97 3.50 2.78 6.75 0.00 0.00% 2 11 22.53%
IEF240621P00098000 4/1/2024 3:05 PM 98 4.48 5.20 8.75 0.00 0.00% 3 0 32.83%
IEF240621P00099000 12/21/2023 7:56 PM 99 3.38 4.20 4.40 0.00 0.00% 1 504 0.00%
IEF240621P00100000 10/26/2023 7:00 PM 100 10.23 7.80 8.00 0.00 0.00% 1 0 0.00%
IEF240621P00101000 11/13/2023 3:27 PM 101 10.09 6.60 6.80 0.00 0.00% 1 5 0.00%
IEF240621P00102000 11/2/2023 7:05 PM 102 11.00 7.95 8.10 0.00 0.00% 36 5 0.00%
IEF240621P00103000 8/11/2023 6:25 PM 103 8.90 9.40 9.55 0.00 0.00% 2 5 0.00%
IEF240621P00105000 6/2/2023 2:26 PM 105 7.50 8.45 8.70 0.00 0.00% 5 5 0.00%
IEF240621P00106000 11/28/2022 2:50 PM 106 9.25 8.50 12.25 0.00 0.00% 1 1 0.00%
IEF240621P00107000 11/1/2023 7:17 PM 107 16.80 12.90 13.10 0.00 0.00% 20 0 0.00%
IEF240621P00112000 9/1/2022 2:06 PM 112 12.20 14.00 18.50 0.00 0.00% - 0 0.00%
IEF240621P00113000 11/4/2022 7:30 PM 113 19.48 12.00 17.00 0.00 0.00% 1 0 0.00%
IEF240621P00117000 9/1/2022 2:06 PM 117 16.85 18.50 23.00 0.00 0.00% - 0 0.00%
IEF240621P00118000 8/19/2022 1:31 PM 118 14.80 17.05 22.00 0.00 0.00% 1 0 0.00%
IEF240621P00125000 12/1/2023 3:00 PM 125 31.75 28.50 28.75 0.00 0.00% 1 0 0.00%
IEF240621P00135000 3/11/2024 7:10 PM 135 40.45 41.25 45.10 0.00 0.00% 10,000 0 78.30%
IEF240621P00145000 3/8/2024 7:49 PM 145 49.70 51.40 53.80 0.00 0.00% 10,000 0 61.91%

Related Tickers