iShares 7 to 10 Year Tre... IEF - Options Chain | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares 7 to 10 Year Treasury Bond ETF (IEF)
iShares 7 to 10 Year Treasury Bond ETF (IEF) Options

iShares 7 to 10 Year Treasury Bond ETF (IEF)

95.02

-0.08

(-0.08%)

Closed March 21 4:00PM

Delayed by 15 minutes

94.86

-0.16

( -0.17% )

Pre Market: 5:49AM

Delayed by 15 minutes

IEF Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
90.00	3.20	7.20	0.00	5.20	0.00	0.00 %	0	0	-
90.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
91.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
91.50	1.38	5.25	0.00	3.315	0.00	0.00 %	0	0	-
92.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
92.50	1.27	3.40	1.52	2.335	0.00	0.00 %	0	127	-
93.00	1.70	2.55	2.10	2.125	0.08	3.96 %	3	185	3/21/2025
93.50	0.43	2.75	1.25	1.59	0.00	0.00 %	0	3	-
94.00	1.04	1.57	1.52	1.305	0.00	0.00 %	0	20	-
94.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
95.00	0.31	0.36	0.49	0.335	0.04	8.89 %	3	58	3/21/2025
95.50	0.11	0.18	0.14	0.145	-0.22	-61.11 %	49	150	3/21/2025
96.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
96.50	0.01	0.04	0.02	0.025	-0.22	-91.67 %	1	0	3/21/2025
97.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
97.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
98.00	0.03	0.05	0.03	0.04	0.00	0.00 %	0	1	-
98.50	0.18	0.05	0.18	0.115	0.00	0.00 %	0	4	-
99.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
99.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Professional-Grade Tools, for Individual Investors.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
90.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
90.50	0.00	0.04	0.00	0.00	0.00	0.00 %	0	0	-
91.00	0.00	0.04	0.00	0.00	0.00	0.00 %	0	0	-
91.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
92.00	0.35	0.05	0.35	0.20	0.00	0.00 %	0	1	-
92.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
93.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
93.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
94.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
94.50	0.05	0.09	0.28	0.07	0.00	0.00 %	0	25	-
95.00	0.20	0.27	0.25	0.235	-0.22	-46.81 %	42	17	3/21/2025
95.50	0.51	0.57	0.53	0.54	-0.24	-31.17 %	25	1	3/21/2025
96.00	0.90	2.57	0.90	1.735	0.00	0.00 %	0	5	-
96.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
97.00	0.30	3.30	0.00	1.80	0.00	0.00 %	0	0	-
97.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
98.00	0.87	4.60	0.00	2.735	0.00	0.00 %	0	0	-
98.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
99.00	1.60	6.20	0.00	3.90	0.00	0.00 %	0	0	-
99.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
IMTEIntergrated Media Technology Ltd	$ 1.06 (96.33%)	5.74M
JFBJFB Construction Holdings	$ 6.90 (58.26%)	4
WINTWindtree Therapeutics Inc	$ 2.12 (43.24%)	5.26M
MLGOMicroAlgo Inc	$ 3.415 (35.52%)	4.38M
OCULOcular Therapeutix Inc	$ 9.59 (27.70%)	23
ME23andMe Holding Company	$ 1.01 (-43.58%)	54.64k
RCTRedCloud Holdings PLC	4.36 (-39.94%)	1.1k
RNAZTransCode Therapeutics Inc	$ 0.7684 (-31.39%)	1.02M
LGHLLion Group Holding Ltd	$ 0.074 (-25.70%)	56.94k
BCAXBicara Therapeutics Inc	$ 10.00 (-24.47%)	226
DMNDamon Inc	$ 0.04 (7.24%)	39.61M
AWHAspira Womans Health Inc	$ 0.0889 (1.14%)	8.33M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	$ 9.69 (7.19%)	7.44M
BTOGBit Origin Ltd	$ 0.3018 (15.77%)	6.32M
IMTEIntergrated Media Technology Ltd	$ 1.06 (96.33%)	5.74M

capgain

capgain 3 minutes ago

Good morning, Larry/all.

midastouch017

midastouch017 3 minutes ago

Can-Fite Partner Vetbiolix Accelerate Piclidenoson Development with Advanced Clinical Trial for Canine Osteoarthritis in a $3.8 Billion Market

Can-Fite BioPharma Ltd. (NYSE American: CANF) (TASE: CANF), a biotechnology company developing a pipeline of proprietary small molecule drugs

ksquared

ksquared 6 minutes ago

Thanks, Bull. No complaints.
The day is young though.

GameStop

GameStop 9 minutes ago

no one here knows anything ☺️

bigfart

bigfart 9 minutes ago

TheKid5

TheKid5 13 minutes ago

As the quarter comes to a close... I want to thank all the loyal shareholders. Rest assured, your commitment will be greatly rewarded with the barage of news we have coming in the very near future.

PennySheik

PennySheik 13 minutes ago

Yes I see the preview now as well. You are probably right. There is probably no live streaming at this moment. Thanks for the update.

lookaheadfuture

lookaheadfuture 15 minutes ago

Yes, they will exercise their warrants and those shares will go into the SWF. This will create the implied guarantee for the GSE's and create trust in the housing market with the government's backing.
The share price will rise even higher than it would have otherwise so there will be no laws

Bull_Dolphin

Bull_Dolphin 16 minutes ago

Doin good kk; likewise for you I hope.

gdog

gdog 16 minutes ago

https://stocktwits.com/MMCM_USN/message/608979783

ksquared

ksquared 19 minutes ago

Howdy, Bull. Yep. "Busy" is the operative word for Larry.
Hope you're feeling hale and hearty.
Enjoy the day.

Penny2Dime

Penny2Dime 20 minutes ago

Very Informative! Thanks stervc!

Zardiw

Zardiw 20 minutes ago

$BIXT - What's Next?

https://www.youtube.com/watch?v=drBxCklcE3I

Z

Wingsjr

Wingsjr 21 minutes ago

Warrants will be canceled. That will give us a new All Time High.

ksquared

ksquared 23 minutes ago

Good Morning, Larry.
You're Mr. News this morning. Thank you!

Stockman1010101

Stockman1010101 24 minutes ago

What you are missing is this president (DJT) does not sit around to do nothing for months/years like the last president did. DJT will commence an EO when the time is right and it sure seems like the time for privatizing F & F is coming very soon. I would not hold my breadth thinking it will be done

Penny2Dime

Penny2Dime 24 minutes ago

Penny2Dime

Penny2Dime 26 minutes ago

Still holding and waiting!

Scope08

Scope08 26 minutes ago

Probably your wife.

chicks0123

chicks0123 29 minutes ago

Good morning CLNVERS

Paulie Pennies

Paulie Pennies 31 minutes ago

So we now become a Blank Check SPAC. BOOOOOM 😎

Zardiw

Zardiw 40 minutes ago

Lol.......not quite the same thing is it...........

Z

iShares 7 to 10 Year Tre...

Southwestern Energy

Federal Agricultural Mor...

iShares Bloomberg Roll S...

Sangamo Therapeutics

Societe Generale Effekten

BNP Paribas Issuance

BNP Paribas Issuance

Vontobel Financial Produ...

Vontobel Financial Produ...

BNP Paribas Issuance

Societe Generale Effekten

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions