Cboe US - Nasdaq Real Time Price USD

iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

84.24
+2.05
+(2.49%)
As of 1:47:48 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IEO250516C00080000 4/15/2025 9:43 AM 80 4.17 4.50 5.60 0.00 0.00% 1 16 58.69%
IEO250516C00081000 4/16/2025 10:41 AM 81 3.25 3.50 4.80 0.00 0.00% 1 1 55.98%
IEO250516C00083000 4/29/2025 9:37 AM 83 2.75 2.45 3.30 0.00 0.00% 1 3 50.29%
IEO250516C00084000 5/5/2025 9:59 AM 84 1.87 1.85 2.60 0.00 0.00% 3 18 47.02%
IEO250516C00085000 4/28/2025 9:33 AM 85 1.90 1.35 2.10 0.00 0.00% - 1 46.44%
IEO250516C00086000 4/9/2025 1:52 PM 86 1.95 0.85 1.70 0.00 0.00% 2 4 46.53%
IEO250516C00087000 4/21/2025 9:30 AM 87 1.25 0.50 1.35 0.00 0.00% 1 24 46.44%
IEO250516C00088000 4/22/2025 9:31 AM 88 0.82 0.00 0.95 0.00 0.00% - 0 43.95%
IEO250516C00089000 4/4/2025 12:20 PM 89 1.99 0.00 1.80 0.00 0.00% 10 10 68.31%
IEO250516C00091000 4/9/2025 11:56 AM 91 1.00 0.00 0.70 0.00 0.00% 6 6 53.13%
IEO250516C00095000 4/22/2025 9:52 AM 95 0.10 0.00 0.70 0.00 0.00% - 6 57.81%
IEO250516C00098000 3/24/2025 11:32 AM 98 2.14 0.00 1.75 0.00 0.00% - 5 88.18%
IEO250516C00101000 3/24/2025 2:59 PM 101 1.10 0.00 1.35 0.00 0.00% - 25 92.38%
IEO250516C00102000 3/26/2025 11:18 AM 102 1.10 0.00 0.75 0.00 0.00% - 1 82.72%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IEO250516P00070000 4/24/2025 9:58 AM 70 0.45 0.00 1.35 0.00 0.00% 40 40 98.73%
IEO250516P00075000 4/22/2025 2:47 PM 75 1.32 0.00 0.85 0.00 0.00% 15 75 61.43%
IEO250516P00076000 4/15/2025 2:12 PM 76 2.69 0.00 0.75 0.00 0.00% 10 45 54.20%
IEO250516P00077000 5/5/2025 2:48 PM 77 0.60 0.00 0.75 0.00 0.00% 1 1 61.87%
IEO250516P00080000 4/17/2025 11:03 AM 80 3.00 0.10 0.60 0.00 0.00% 2 12 40.14%
IEO250516P00089000 4/3/2025 10:13 AM 89 3.60 5.40 7.00 0.00 0.00% - 6 60.60%

Related Tickers