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
IEF250117C00045000 1/25/2024 2:47 PM 45 50.00 46.50 51.10 0.00 0.00% 1 0 71.70%
IEF250117C00050000 3/28/2024 4:19 PM 50 44.80 39.00 43.90 0.00 0.00% 1 5 63.79%
IEF250117C00055000 12/14/2023 3:40 PM 55 41.10 41.30 41.50 0.00 0.00% 1 1 72.49%
IEF250117C00060000 12/29/2023 7:48 PM 60 37.10 33.50 38.50 0.00 0.00% 4 3 61.35%
IEF250117C00070000 8/29/2023 2:01 PM 70 25.75 22.55 23.75 0.00 0.00% 3 1 34.24%
IEF250117C00075000 3/1/2024 5:23 PM 75 20.60 19.20 23.00 0.00 0.00% 1 5 46.89%
IEF250117C00080000 3/27/2024 6:42 PM 80 15.90 11.00 13.55 0.00 0.00% 1 21 21.24%
IEF250117C00085000 4/23/2024 7:38 PM 85 8.40 7.90 8.20 0.00 0.00% 1 124 13.92%
IEF250117C00086000 11/13/2023 2:44 PM 86 8.00 10.85 11.25 0.00 0.00% 2 0 27.29%
IEF250117C00087000 4/3/2024 6:02 PM 87 8.25 6.25 6.60 0.00 0.00% 1 13 13.04%
IEF250117C00088000 4/25/2024 1:36 PM 88 5.30 5.50 5.80 0.00 0.00% 1 22 12.46%
IEF250117C00089000 4/8/2024 7:36 PM 89 6.18 4.75 5.10 0.00 0.00% 1 71 12.13%
IEF250117C00090000 4/23/2024 2:14 PM 90 4.45 4.15 4.35 0.00 0.00% 1 108 11.52%
IEF250117C00091000 4/17/2024 5:52 PM 91 4.03 3.45 3.75 0.00 0.00% 10 101 11.27%
IEF250117C00092000 4/25/2024 1:36 PM 92 2.80 2.90 3.20 0.00 0.00% 1 108 11.05%
IEF250117C00093000 4/25/2024 1:48 PM 93 2.56 2.41 2.68 0.00 0.00% 2 572 10.78%
IEF250117C00094000 4/2/2024 1:31 PM 94 2.95 1.97 2.22 0.00 0.00% 1 30 10.54%
IEF250117C00095000 4/25/2024 5:01 PM 95 1.88 1.60 1.85 0.00 0.00% 8 2,139 10.45%
IEF250117C00096000 4/24/2024 7:33 PM 96 1.41 1.08 2.08 0.00 0.00% 1 112 12.34%
IEF250117C00097000 4/26/2024 6:54 PM 97 1.10 1.02 1.24 -0.10 -8.33% 7 2,821 10.25%
IEF250117C00098000 4/18/2024 3:58 PM 98 0.96 0.81 1.00 0.00 0.00% 50 236 10.18%
IEF250117C00099000 4/10/2024 1:38 PM 99 0.90 0.64 0.82 0.00 0.00% 1 76 10.20%
IEF250117C00100000 4/23/2024 3:47 PM 100 0.71 0.51 0.67 0.00 0.00% 1 173 10.24%
IEF250117C00101000 4/26/2024 3:15 PM 101 0.52 0.41 0.55 0.03 6.12% 10 43 10.30%
IEF250117C00102000 3/14/2024 1:30 PM 102 1.35 0.47 0.69 0.00 0.00% 1 38 11.79%
IEF250117C00103000 3/7/2024 7:00 PM 103 1.06 0.42 0.57 0.00 0.00% 1 25 11.78%
IEF250117C00104000 4/19/2024 2:27 PM 104 0.27 0.22 0.33 0.00 0.00% 3 13 10.77%
IEF250117C00105000 4/25/2024 2:23 PM 105 0.20 0.20 0.29 0.00 0.00% 300 15,621 11.01%
IEF250117C00106000 4/1/2024 1:52 PM 106 0.31 0.17 0.25 0.00 0.00% 78 90 11.21%
IEF250117C00107000 4/1/2024 1:52 PM 107 0.26 0.15 0.25 0.00 0.00% 156 658 11.74%
IEF250117C00108000 1/24/2024 6:09 PM 108 0.52 0.33 0.44 0.00 0.00% 2 5 13.97%
IEF250117C00109000 12/18/2023 3:01 PM 109 0.75 0.37 0.51 0.00 0.00% 2 3 15.08%
IEF250117C00110000 4/2/2024 2:09 PM 110 0.17 0.09 0.25 0.00 0.00% 5 133 13.31%
IEF250117C00111000 9/25/2023 2:18 PM 111 0.24 0.25 0.41 0.00 0.00% 5 1 15.38%
IEF250117C00112000 4/24/2024 7:47 PM 112 0.23 0.00 2.24 0.00 0.00% 2 85 26.21%
IEF250117C00113000 1/19/2024 5:03 PM 113 0.19 0.18 0.27 0.00 0.00% 1 2 15.04%
IEF250117C00114000 4/24/2024 7:47 PM 114 0.18 0.05 0.25 0.00 0.00% 2 16 15.28%
IEF250117C00115000 9/22/2023 2:14 PM 115 0.24 0.18 0.33 0.00 0.00% 9 10 16.68%
IEF250117C00120000 3/8/2024 4:05 PM 120 0.20 0.02 0.25 0.00 0.00% 3 45 18.02%
IEF250117C00125000 2/2/2024 6:58 PM 125 0.13 0.04 0.15 0.00 0.00% 2 26 18.48%
IEF250117C00130000 12/18/2023 7:53 PM 130 0.10 0.01 0.25 0.00 0.00% 10 16 22.14%
IEF250117C00135000 11/2/2023 1:37 PM 135 0.07 0.02 0.10 0.00 0.00% 1 484 20.90%
IEF250117C00140000 12/7/2023 2:30 PM 140 0.10 0.00 0.10 0.00 0.00% 1 911 22.51%
IEF250117C00150000 6/20/2023 2:37 PM 150 0.06 0.00 0.10 0.00 0.00% 1 2 25.49%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IEF250117P00050000 12/19/2023 7:29 PM 50 0.03 0.00 0.25 0.00 0.00% 3 694 37.70%
IEF250117P00055000 11/30/2023 8:53 PM 55 0.03 0.00 0.10 0.00 0.00% 3 6 28.03%
IEF250117P00060000 10/4/2023 1:30 PM 60 0.16 0.00 0.83 0.00 0.00% 12 19 35.57%
IEF250117P00065000 12/26/2023 3:48 PM 65 0.05 0.01 0.25 0.00 0.00% 2 9 23.05%
IEF250117P00070000 2/1/2024 6:14 PM 70 0.06 0.00 0.25 0.00 0.00% 1 5 18.80%
IEF250117P00075000 3/21/2024 7:56 PM 75 0.03 0.00 2.23 0.00 0.00% 2 3 28.00%
IEF250117P00080000 4/25/2024 1:30 PM 80 0.30 0.08 0.25 0.00 0.00% 10 16 10.77%
IEF250117P00085000 4/25/2024 7:36 PM 85 0.56 0.35 0.48 0.00 0.00% 11 135 8.30%
IEF250117P00086000 4/18/2024 6:22 PM 86 0.65 0.48 0.63 0.00 0.00% 1 53 8.17%
IEF250117P00087000 4/18/2024 6:23 PM 87 0.82 0.64 0.81 0.00 0.00% 1 15 7.99%
IEF250117P00088000 4/8/2024 4:35 PM 88 0.66 0.85 1.03 0.00 0.00% 1 5 7.81%
IEF250117P00089000 4/26/2024 1:35 PM 89 1.11 1.19 1.31 0.15 15.63% 1 2,004 7.67%
IEF250117P00090000 4/25/2024 4:11 PM 90 1.60 1.40 1.62 0.00 0.00% 5 2,777 7.43%
IEF250117P00091000 4/25/2024 7:36 PM 91 2.02 1.78 2.00 0.00 0.00% 11 99 7.22%
IEF250117P00092000 4/22/2024 1:33 PM 92 2.21 2.21 2.45 0.00 0.00% 2 52 7.02%
IEF250117P00093000 4/24/2024 2:41 PM 93 2.85 2.73 2.97 0.00 0.00% 1 531 6.81%
IEF250117P00094000 4/23/2024 5:15 PM 94 3.07 3.35 3.60 0.00 0.00% 35 528 6.71%
IEF250117P00095000 4/10/2024 2:45 PM 95 3.25 4.05 4.25 0.00 0.00% 1 72 6.43%
IEF250117P00096000 4/18/2024 3:05 PM 96 4.70 4.80 5.05 0.00 0.00% 8 20 6.47%
IEF250117P00097000 4/17/2024 5:48 PM 97 5.42 4.55 6.90 0.00 0.00% 2 24 10.87%
IEF250117P00098000 4/2/2024 2:44 PM 98 4.83 4.50 8.80 0.00 0.00% 2 73 15.15%
IEF250117P00099000 3/5/2024 3:02 PM 99 4.55 3.30 7.55 0.00 0.00% 1 14 4.93%
IEF250117P00100000 4/1/2024 1:40 PM 100 5.97 6.50 10.75 0.00 0.00% 4 21 16.87%
IEF250117P00101000 3/14/2024 2:36 PM 101 6.99 6.55 10.80 0.00 0.00% 1 0 13.95%
IEF250117P00102000 10/10/2023 5:04 PM 102 10.98 10.25 10.40 0.00 0.00% 100 2 0.00%
IEF250117P00103000 10/10/2023 5:04 PM 103 11.96 11.25 11.40 0.00 0.00% 100 1 0.00%
IEF250117P00104000 7/28/2023 3:09 PM 104 8.55 8.00 10.55 0.00 0.00% 1 1 0.00%
IEF250117P00105000 6/27/2023 7:49 PM 105 8.13 9.75 9.95 0.00 0.00% 1 5 0.00%
IEF250117P00106000 4/5/2023 1:48 PM 106 6.90 6.85 7.65 0.00 0.00% 3 1 0.00%
IEF250117P00107000 2/17/2023 8:19 PM 107 10.65 8.00 9.70 0.00 0.00% 12 0 0.00%
IEF250117P00108000 5/10/2023 6:54 PM 108 8.40 10.90 11.20 0.00 0.00% 5 0 0.00%
IEF250117P00109000 2/17/2023 8:25 PM 109 12.55 9.70 11.05 0.00 0.00% 1 0 0.00%
IEF250117P00110000 11/29/2022 8:33 PM 110 13.10 13.25 14.50 0.00 0.00% 2 1 0.00%
IEF250117P00111000 5/5/2023 6:49 PM 111 11.40 11.00 16.00 0.00 0.00% 1 0 0.00%
IEF250117P00112000 11/1/2023 6:59 PM 112 21.95 17.90 18.05 0.00 0.00% 110 0 0.00%
IEF250117P00114000 11/29/2022 8:37 PM 114 17.00 15.50 20.50 0.00 0.00% 1 0 0.00%
IEF250117P00125000 7/14/2023 1:43 PM 125 28.25 30.75 33.50 0.00 0.00% - 0 6.25%
IEF250117P00140000 1/25/2024 2:46 PM 140 45.00 44.00 48.50 0.00 0.00% 1 0 12.50%
IEF250117P00150000 12/1/2023 6:22 PM 150 55.95 53.50 53.70 0.00 0.00% 1 0 0.00%

Related Tickers