NasdaqGM - Delayed Quote • USD
iShares 7-10 Year Treasury Bond ETF (IEF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:21 PM EDT
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% |
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
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%