NasdaqGM - Delayed Quote USD

iShares 3-7 Year Treasury Bond ETF (IEI)

113.58 +0.13 (+0.11%)
At close: 4:00 PM EDT
113.59 +0.01 (+0.01%)
After hours: 4:33 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IEI240517C00102000 4/15/2024 2:09 PM 102 11.83 11.10 12.30 0.00 0.00% - 2 39.80%
IEI240517C00110000 4/16/2024 1:31 PM 110 3.90 3.10 4.20 0.00 0.00% - 10 17.31%
IEI240517C00113000 4/22/2024 6:25 PM 113 1.10 0.85 1.05 0.00 0.00% 100 127 6.52%
IEI240517C00114000 4/24/2024 5:38 PM 114 0.16 0.35 0.50 0.00 0.00% 10 395 6.18%
IEI240517C00115000 4/25/2024 7:08 PM 115 0.15 0.15 0.25 0.00 0.00% 2 448 6.76%
IEI240517C00116000 4/16/2024 7:03 PM 116 0.19 0.00 0.15 0.00 0.00% 201 313 7.79%
IEI240517C00117000 4/16/2024 7:07 PM 117 0.05 0.00 0.10 0.00 0.00% 201 96 8.89%
IEI240517C00118000 3/18/2024 2:13 PM 118 0.18 0.00 0.10 0.00 0.00% 3 3 10.74%
IEI240517C00119000 4/11/2024 3:32 PM 119 0.05 0.00 0.10 0.00 0.00% 100 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
IEI240517P00112000 4/18/2024 5:55 PM 112 0.16 0.05 0.15 0.00 0.00% - 1 5.98%
IEI240517P00113000 4/25/2024 2:19 PM 113 0.42 0.30 0.45 0.00 0.00% 1 558 6.32%
IEI240517P00114000 4/22/2024 6:32 PM 114 0.80 0.75 1.00 0.00 0.00% 130 203 6.93%
IEI240517P00115000 4/10/2024 1:30 PM 115 1.00 1.60 1.85 0.00 0.00% 5 205 8.77%
IEI240517P00116000 3/19/2024 7:28 PM 116 1.13 1.45 3.60 0.00 0.00% 2 0 19.39%
IEI240517P00121000 3/19/2024 7:28 PM 121 5.82 6.40 7.70 0.00 0.00% 2 0 20.24%

Related Tickers