NASDAQ:IEF - iShares 7-10 Year Treasury Bond ETF Options Chain

$110.50
-1.02 (-0.91 %)
(As of 09/15/2019 10:21 AM ET)
Add
Today's Range
$110.50
Now: $110.50▼
$111.21
50-Day Range
$109.43
MA: $112.51▼
$114.32
52-Week Range
$99.60
Now: $110.50▼
$114.44
Volume23.03 million shs
Average Volume4.91 million shs
Market Capitalization$18.04 billion
P/E RatioN/A
Dividend Yield2.41%
BetaN/A

Options Chain

iShares 7-10 Year Treasury Bond ETF (NASDAQ:IEF) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$120.00$0.000Call000
9/20/2019$119.50$0.000Call000
9/20/2019$119.00$0.000Call000
9/20/2019$118.50$0.000Call000
9/20/2019$118.00$0.000Call000
9/20/2019$117.50$0.000Call000
9/20/2019$117.00$0.025Call0280.202503 (+0.039437)0.021928
9/20/2019$116.50$0.000Call000
9/20/2019$116.00$0.000Call080
9/20/2019$115.50$0.000Call0420
9/20/2019$115.00$0.025Call01270.149774 (-0.009892)0.028563
9/20/2019$114.50$0.000Call0170
9/20/2019$114.00$0.025Call61178 (+35)0.121994 (+0.02323)0.034161
9/20/2019$113.50$0.125Call0400.154988 (+0.06269)0.110111
9/20/2019$113.00$0.050Call511130.107364 (+0.019146)0.069324
9/20/2019$112.50$0.050Call12262 (-4)0.090536 (+0.017496)0.08002
9/20/2019$112.00$0.100Call3380 (+19)0.089295 (+0.022907)0.143566
9/20/2019$111.50$0.150Call17170.079974 (+0.015628)0.21597
9/20/2019$111.00$0.300Call58552 (+26)0.081952 (+0.018384)0.35546
9/20/2019$110.50$0.550Call3000.0878780.510427
9/20/2019$110.00$0.875Call22290.094165 (+0.023375)0.645431
9/20/2019$109.50$0.000Call000
9/20/2019$109.00$0.000Call08400
9/20/2019$108.50$0.000Call000
9/20/2019$108.00$0.000Call05410
9/20/2019$107.50$0.000Call000
9/20/2019$107.00$3.975Call0130.273774 (-1.3E-05)0.809035
9/20/2019$106.50$4.525Call000.308521 (-0.06925)0.813277
9/20/2019$106.00$4.950Call000.314727 (-0.02692)0.83678
9/20/2019$105.50$5.500Call000.351186 (+0.002222)0.836812
9/20/2019$105.00$5.900Call440.34578 (-0.135953)0.863293
9/20/2019$104.00$6.900Call000.389433 (-0.020168)0.876081
9/20/2019$103.00$7.900Call000.433621 (+0.020292)0.885813
9/20/2019$102.00$9.100Call000.540494 (+0.069187)0.866513
9/20/2019$101.00$9.950Call000.535449 (+0.045468)0.894839
9/20/2019$100.00$10.150Call0101
9/20/2019$99.00$12.000Call000.640025 (+0.154414)0.900945
9/20/2019$98.00$12.800Call000.601795 (+0.082398)0.931237
9/20/2019$97.00$13.700Call000.575681 (+0.054664)0.953267
9/20/2019$96.00$14.650Call000.578321 (+0.022903)0.964029
9/20/2019$95.00$15.950Call000.790613 (+0.270732)0.924696
9/20/2019$94.00$16.650Call000.64636 (+0.093393)0.968144
9/20/2019$93.00$17.650Call000.690654 (+0.106151)0.968062
9/20/2019$92.00$18.650Call000.729756 (+0.115066)0.968979
9/20/2019$91.00$19.650Call000.767921 (+0.122316)0.970026
9/20/2019$90.00$20.650Call000.803533 (+0.124795)0.97141
9/20/2019$89.00$21.650Call000.827101 (+0.052835)0.974322
9/20/2019$88.00$22.650Call000.863929 (+0.130191)0.975286
9/20/2019$87.00$23.650Call000.901026 (+0.135774)0.976182
9/20/2019$86.00$24.650Call000.938407 (+0.141359)0.977019
9/20/2019$85.00$25.650Call000.976095 (+0.146941)0.977802
9/20/2019$84.00$26.650Call001.0141 (+0.152554)0.978536
9/20/2019$83.00$27.650Call001.05244 (+0.158189)0.979228
9/20/2019$82.00$28.650Call001.09112 (+0.076259)0.979881
9/20/2019$81.00$29.650Call001.13017 (+0.169487)0.980497
9/20/2019$80.00$30.650Call001.1696 (+0.175179)0.98108
9/20/2019$79.00$31.650Call001.20943 (+0.180901)0.981634
9/20/2019$78.00$32.650Call001.24968 (+0.186655)0.98216
9/20/2019$77.00$33.650Call001.29034 (+0.192448)0.982662
9/20/2019$76.00$34.650Call001.33146 (+0.198266)0.98314
9/20/2019$120.00$9.000Put00
9/20/2019$119.50$8.600Put00
9/20/2019$119.00$8.050Put00
9/20/2019$118.50$7.550Put00
9/20/2019$118.00$7.100Put00
9/20/2019$117.50$6.600Put00
9/20/2019$117.00$6.100Put20
9/20/2019$116.50$5.600Put00
9/20/2019$116.00$4.950Put00
9/20/2019$115.50$4.600Put050
9/20/2019$115.00$4.000Put00
9/20/2019$114.50$3.600Put078
9/20/2019$114.00$0.000Put0860
9/20/2019$113.50$0.000Put0560
9/20/2019$113.00$1.850Put10216 (-2)
9/20/2019$112.50$0.000Put20150.0767960
9/20/2019$112.00$1.350Put2520,130 (+18)
9/20/2019$111.50$0.700Put00
9/20/2019$111.00$0.725Put27185 (+2)0.072755 (+0.000687)-0.666862
9/20/2019$110.50$0.400Put000.068031 (-0.004235)-0.490787
9/20/2019$110.00$0.225Put0770.071777 (-0.021485)-0.314861
9/20/2019$109.50$0.000Put000
9/20/2019$109.00$0.100Put21900.093068 (+0.003031)-0.136649
9/20/2019$108.50$0.125Put000.122151 (-0.027872)-0.132077
9/20/2019$108.00$0.025Put02970.096606 (-0.062378)-0.04043
9/20/2019$107.50$0.125Put000.161133 (-0.024414)-0.104239
9/20/2019$107.00$0.025Put01920.129419 (-0.017847)-0.032212
9/20/2019$106.50$0.125Put000.199219-0.08646
9/20/2019$106.00$0.075Put0380.195312 (-0.001953)-0.057638
9/20/2019$105.50$0.125Put000.238281-0.074839
9/20/2019$105.00$0.000Put01440
9/20/2019$104.00$0.000Put01,1790
9/20/2019$103.00$0.100Put0340.312054-0.048328
9/20/2019$102.00$0.100Put3310.346875 (-0.007526)-0.044261
9/20/2019$101.00$0.050Put0300.339063 (-0.004687)-0.024516
9/20/2019$100.00$0.025Put0150,0030.335938 (-0.004688)-0.013364
9/20/2019$99.00$0.000Put020
9/20/2019$98.00$0.000Put000
9/20/2019$97.00$0.000Put030
9/20/2019$96.00$0.000Put0125,0000
9/20/2019$95.00$0.000Put000
9/20/2019$94.00$0.000Put000
9/20/2019$93.00$0.000Put000
9/20/2019$92.00$0.000Put000
9/20/2019$91.00$0.000Put000
9/20/2019$90.00$0.000Put000
9/20/2019$89.00$0.000Put000
9/20/2019$88.00$0.000Put000
9/20/2019$87.00$0.000Put000
9/20/2019$86.00$0.000Put000
9/20/2019$85.00$0.000Put000
9/20/2019$84.00$0.000Put000
9/20/2019$83.00$0.000Put000
9/20/2019$82.00$0.000Put000
9/20/2019$81.00$0.000Put000
9/20/2019$80.00$0.000Put000
9/20/2019$79.00$0.000Put000
9/20/2019$78.00$0.000Put000
9/20/2019$77.00$0.000Put000
9/20/2019$76.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/15/2019 by MarketBeat.com Staff

Featured Article: How to identify percentage decliners
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel