NasdaqGM - Nasdaq Real Time Price USD
iShares 3-7 Year Treasury Bond ETF (IEI)
117.12
-0.36
(-0.31%)
At close: May 21 at 4:00:01 PM EDT
117.22
+0.10
+(0.09%)
After hours: May 21 at 7:58:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI250620C00116000 | 5/14/2025 3:49 PM | 116 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IEI250620C00117000 | 5/21/2025 10:43 AM | 117 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IEI250620C00118000 | 5/20/2025 9:57 AM | 118 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| IEI250620C00119000 | 5/19/2025 9:46 AM | 119 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 1.56% |
| IEI250620C00120000 | 5/20/2025 9:57 AM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| IEI250620C00121000 | 5/14/2025 1:00 PM | 121 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 3.13% |
| IEI250620C00122000 | 5/8/2025 3:52 PM | 122 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 3.13% |
| IEI250620C00124000 | 4/29/2025 12:02 PM | 124 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI250620P00113000 | 5/14/2025 1:00 PM | 113 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 3.13% |
| IEI250620P00114000 | 5/12/2025 1:44 PM | 114 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| IEI250620P00115000 | 5/21/2025 10:16 AM | 115 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 1.56% |
| IEI250620P00116000 | 4/21/2025 3:18 PM | 116 | 0.30 | 0.10 | 0.35 | 0.00 | 0.00% | - | 1 | 5.91% |
| IEI250620P00117000 | 5/20/2025 10:59 AM | 117 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.20% |
| IEI250620P00118000 | 5/15/2025 3:47 PM | 118 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IEI250620P00119000 | 4/29/2025 12:02 PM | 119 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IEI250620P00120000 | 4/24/2025 10:32 AM | 120 | 2.12 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
53.12
+6.95%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.06
+2.53%
GOEX Global X Gold Explorers ETF
43.13
+2.53%
RING iShares MSCI Global Gold Miners ETF
41.55
+1.59%
GDXJ VanEck Junior Gold Miners ETF
63.18
+1.46%
IDX VanEck Indonesia Index ETF
14.58
+1.18%
IAU iShares Gold Trust
62.59
+0.76%
GLD SPDR Gold Shares
305.82
+0.74%
FLTW Franklin FTSE Taiwan ETF
49.09
+0.56%
COPX Global X Copper Miners ETF
40.18
+0.55%
RNEM First Trust Emerging Markets Equity Select ETF
55.01
+0.46%
EWT iShares MSCI Taiwan ETF
53.72
+0.45%
CNYA iShares MSCI China A ETF
28.40
+0.42%
MFLX First Trust Flexible Municipal High Income ETF
16.60
+0.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.50
+0.27%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.82
+0.23%
EPU iShares MSCI Peru ETF
45.66
+0.20%
EMGF iShares Emerging Markets Equity Factor ETF
49.78
+0.14%
IXP iShares Global Comm Services ETF
104.43
+0.11%
HTUS Hull Tactical US ETF
37.75
+0.09%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.72
+0.06%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.08
+0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.07
+0.02%
FLOT iShares Floating Rate Bond ETF
50.89
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.73
0.00%
FLTR VanEck IG Floating Rate ETF
25.41
0.00%
GSY Invesco Ultra Short Duration ETF
50.02
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.77
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.00
0.00%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.61
-0.04%
EWM iShares MSCI Malaysia ETF
24.49
-0.04%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.04
-0.04%
DEM WisdomTree Emerging Markets High Dividend Fund
44.08
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.47
-0.05%
PULS PGIM Ultra Short Bond ETF
49.63
-0.06%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.27
-0.06%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.83
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
24.24
-0.08%
WTMF WisdomTree Managed Futures Strategy Fund
34.49
-0.08%
FTSD Franklin Short Duration U.S. Government ETF
90.30
-0.08%
EWJV iShares MSCI Japan Value ETF
34.71
-0.09%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.08
-0.10%
NEAR iShares Short Duration Bond Active ETF
50.74
-0.10%
USTB VictoryShares Short-Term Bond ETF
50.42
-0.10%
SPTS SPDR Portfolio Short Term Treasury ETF
29.12
-0.10%
USCI United States Commodity Index Fund, LP
71.94
-0.10%
EMXC iShares MSCI Emerging Markets ex China ETF
59.60
-0.12%
FSMB First Trust Short Duration Managed Municipal ETF
19.76
-0.12%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.65
-0.13%
STIP iShares 0-5 Year TIPS Bond ETF
102.38
-0.14%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.67
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.87
-0.14%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.22
-0.14%
WINC Western Asset Short Duration Income ETF
24.08
-0.15%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.86
-0.16%
SMIN iShares MSCI India Small-Cap ETF
72.99
-0.16%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.97
-0.17%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.16
-0.18%
ECH iShares MSCI Chile ETF
32.69
-0.18%
CEFS Saba Closed-End Funds ETF
21.66
-0.18%
CMBS iShares CMBS ETF
47.97
-0.19%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.13
-0.20%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.10
-0.20%
ROAM Hartford Multifactor Emerging Markets ETF
25.03
-0.21%
XCEM Columbia EM Core ex-China ETF
31.98
-0.22%
AIA iShares Asia 50 ETF
76.61
-0.22%
INCO Columbia India Consumer ETF
64.22
-0.23%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.60
-0.23%
EWL iShares MSCI Switzerland ETF
55.04
-0.24%
FDD First Trust STOXX European Select Dividend Index Fund
15.19
-0.26%
AGZ iShares Agency Bond ETF
108.61
-0.27%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.62
-0.27%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.14
-0.29%
LMBS First Trust Low Duration Opportunities ETF
48.61
-0.29%
FCAL First Trust California Municipal High Income ETF
47.87
-0.29%
FLMI Franklin Dynamic Municipal Bond ETF
24.11
-0.29%
EZA iShares MSCI South Africa ETF
51.45
-0.31%
SPEM SPDR Portfolio Emerging Markets ETF
41.59
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.73
-0.32%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.71
-0.32%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.24
-0.32%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.57
-0.32%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.69
-0.33%
RAAX VanEck Real Assets ETF
30.56
-0.33%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.56
-0.34%
PHYL PGIM Active High Yield Bond ETF
34.67
-0.34%
EWW iShares MSCI Mexico ETF
60.32
-0.35%
QINT American Century Quality Diversified International ETF
56.74
-0.36%
EPI WisdomTree India Earnings Fund
46.02
-0.37%
FILL iShares MSCI Global Energy Producers ETF
22.97
-0.37%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.68
-0.37%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.99
-0.37%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.51
-0.38%
EFV iShares MSCI EAFE Value ETF
63.25
-0.38%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.67
-0.38%
FCOM Fidelity MSCI Communication Services Index ETF
59.73
-0.38%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.50
-0.39%
EFAS Global X MSCI SuperDividend EAFE ETF
17.40
-0.40%
FEZ SPDR EURO STOXX 50 ETF
59.49
-0.40%