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.
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% |
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
BLOK Amplify Transformational Data Sharing ETF
43.50
+5.05%
QTUM Defiance Quantum ETF
80.13
+3.82%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.21
+3.52%
BLCN Siren Nasdaq NexGen Economy ETF
20.89
+3.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.26
+3.24%
QLD ProShares Ultra QQQ
94.11
+2.94%
PKB Invesco Building & Construction ETF
75.55
+3.27%
TUR iShares MSCI Turkey ETF
31.20
+2.92%
PSI Invesco Semiconductors ETF
49.21
+2.77%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.89
+2.65%
VFVA Vanguard U.S. Value Factor ETF Shares
111.81
+2.75%
FBZ First Trust Brazil AlphaDEX Fund
10.94
+2.72%
EES WisdomTree U.S. SmallCap Earnings Fund
48.87
+2.69%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.19
+2.65%
KCE SPDR S&P Capital Markets ETF
132.07
+2.63%
PSC Principal U.S. Small-Cap ETF
50.06
+2.53%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.48
+2.59%
ITA iShares U.S. Aerospace & Defense ETF
164.32
+2.50%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.77
+2.47%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.68
+2.45%
IWP iShares Russell Mid-Cap Growth ETF
127.33
+2.38%
PHO Invesco Water Resources ETF
66.90
+2.28%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
147.91
+2.42%
XAR SPDR S&P Aerospace & Defense ETF
179.26
+2.28%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.54
+2.33%
GRPM Invesco S&P MidCap 400 GARP ETF
104.13
+1.97%
PAVE Global X U.S. Infrastructure Development ETF
40.20
+2.23%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
122.48
+2.25%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.96
+2.03%
IGV iShares Expanded Tech-Software Sector ETF
100.89
+2.14%
RWK Invesco S&P MidCap 400 Revenue ETF
110.20
+1.82%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
73.00
+2.18%
IETC iShares U.S. Tech Independence Focused ETF
82.50
+2.16%
FIDU Fidelity MSCI Industrials Index ETF
71.62
+1.91%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.85
+2.14%
XNTK SPDR NYSE Technology ETF
206.32
+2.12%
FLLA Franklin FTSE Latin America ETF
21.05
+2.12%
FIW First Trust Water ETF
103.74
+2.12%
BFOR Barron's 400 ETF
72.11
+2.10%
FSCS First Trust SMID Capital Strength ETF
35.30
+2.10%
PPA Invesco Aerospace & Defense ETF
127.04
+2.09%
SPHB Invesco S&P 500 High Beta ETF
83.44
+2.05%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.49
+2.06%
VFQY Vanguard U.S. Quality Factor ETF Shares
136.13
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.28
+1.89%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.54
+1.91%
SYLD Cambria Shareholder Yield ETF
62.49
+2.01%
JVAL JPMorgan U.S. Value Factor ETF
41.33
+1.98%
GVIP Goldman Sachs Hedge Industry VIP ETF
126.11
+1.97%
FAD First Trust Multi Cap Growth AlphaDEX Fund
134.92
+1.84%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.77
+1.93%
VB Vanguard Small-Cap Index Fund ETF Shares
224.08
+1.86%
EZM WisdomTree U.S. MidCap Earnings Fund
59.39
+1.90%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
186.13
+1.88%
FENY Fidelity MSCI Energy Index ETF
22.58
+1.80%
XLI The Industrial Select Sector SPDR Fund
136.57
+1.80%
SOXX iShares Semiconductor ETF
193.20
+1.66%
IJJ iShares S&P Mid-Cap 400 Value ETF
118.21
+1.70%
EVX VanEck Environmental Services ETF
36.37
+1.86%
IYW iShares U.S. Technology ETF
149.32
+1.74%
MDYV SPDR S&P 400 Mid Cap Value ETF
76.11
+1.66%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.88
+1.84%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.74
+1.83%
VAW Vanguard Materials Index Fund ETF Shares
187.46
+1.84%
VDE Vanguard Energy Index Fund ETF Shares
114.64
+1.85%
SPGP Invesco S&P 500 GARP ETF
99.26
+1.78%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
79.41
+1.83%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
90.92
+1.62%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.84
+1.74%
NACP Impact Shares NAACP Minority Empowerment ETF
40.36
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
574.37
+1.75%
IGM iShares Expanded Tech Sector ETF
96.90
+1.75%
FTEC Fidelity MSCI Information Technology Index ETF
170.91
+1.76%
ONEQ Fidelity Nasdaq Composite Index ETF
70.94
+1.61%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.03
+1.64%
IWR iShares Russell Mid-Cap ETF
87.05
+1.74%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
257.73
+1.63%
XLE The Energy Select Sector SPDR Fund
81.93
+1.71%
SPVM Invesco S&P 500 Value with Momentum ETF
57.56
+1.74%
FTDS First Trust Dividend Strength ETF
50.72
+1.73%
PKW Invesco BuyBack Achievers ETF
114.90
+1.73%
XMHQ Invesco S&P MidCap Quality ETF
95.65
+1.45%
DUSA Davis Select U.S. Equity ETF
43.04
+1.44%
VFH Vanguard Financials Index Fund ETF Shares
120.73
+1.72%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
158.21
+1.58%
IYG iShares U.S. Financial Services ETF
80.26
+1.70%
IYF iShares U.S. Financials ETF
114.02
+1.63%
AIQ Global X Artificial Intelligence & Technology ETF
38.47
+1.53%
IMCV iShares Morningstar Mid-Cap Value ETF
73.21
+1.21%
NULG Nuveen ESG Large-Cap Growth ETF
84.21
+1.68%
FV First Trust Dorsey Wright Focus 5 ETF
56.05
+1.68%
MTUM iShares MSCI USA Momentum Factor ETF
219.06
+1.57%
RDVY First Trust Rising Dividend Achievers ETF
59.13
+1.60%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.21
+1.66%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.14
+1.65%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.25
+1.59%
FMAT Fidelity MSCI Materials Index ETF
47.94
+1.58%
DWLD Davis Select Worldwide ETF
38.67
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
128.17
+1.62%