iShares U.S. Financials ETF (IYF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYF240517C00079000 | 2023-12-27 11:04AM EDT | 79.00 | 8.76 | 8.90 | 10.40 | 0.00 | - | 22 | 11 | 0.00% |
| IYF240517C00080000 | 2024-04-24 3:50PM EDT | 80.00 | 13.25 | 10.90 | 14.50 | 0.00 | - | 3 | 4 | 52.15% |
| IYF240517C00081000 | 2024-03-13 12:47PM EDT | 81.00 | 12.55 | 9.30 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| IYF240517C00082000 | 2024-04-10 9:30AM EDT | 82.00 | 12.64 | 9.60 | 12.00 | 0.00 | - | 6 | 6 | 81.79% |
| IYF240517C00084000 | 2024-03-11 1:19PM EDT | 84.00 | 8.90 | 8.70 | 10.40 | 0.00 | - | 1 | 19 | 61.82% |
| IYF240517C00085000 | 2024-05-01 11:59AM EDT | 85.00 | 7.30 | 6.40 | 8.80 | 0.00 | - | 6 | 6 | 62.31% |
| IYF240517C00086000 | 2024-04-24 3:50PM EDT | 86.00 | 7.37 | 5.90 | 7.80 | 0.00 | - | 3 | 3 | 57.20% |
| IYF240517C00087000 | 2024-03-26 3:29PM EDT | 87.00 | 8.10 | 4.50 | 6.30 | 0.00 | - | 11 | 11 | 42.04% |
| IYF240517C00089000 | 2024-01-31 10:45AM EDT | 89.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYF240517C00090000 | 2024-04-19 9:54AM EDT | 90.00 | 2.50 | 2.65 | 3.20 | 0.00 | - | 1 | 13 | 25.39% |
| IYF240517C00095000 | 2024-05-01 12:00PM EDT | 95.00 | 0.26 | 0.10 | 0.45 | 0.00 | - | 6 | 17 | 19.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYF240517P00050000 | 2023-10-20 9:30AM EDT | 50.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 17 | 21 | 179.69% |
| IYF240517P00070000 | 2023-11-27 10:48AM EDT | 70.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 100 | 99.02% |
| IYF240517P00073000 | 2023-10-09 10:33AM EDT | 73.00 | 3.60 | 2.20 | 2.35 | 0.00 | - | 1 | 1 | 147.90% |
| IYF240517P00075000 | 2024-01-05 2:26PM EDT | 75.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 74.90% |
| IYF240517P00079000 | 2024-02-12 2:53PM EDT | 79.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 11 | 72.27% |
| IYF240517P00080000 | 2024-01-29 11:40AM EDT | 80.00 | 0.70 | 0.15 | 0.35 | 0.00 | - | 15 | 73 | 53.61% |
| IYF240517P00084000 | 2024-04-22 12:00PM EDT | 84.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 4 | 58.45% |
| IYF240517P00089000 | 2024-04-01 12:35PM EDT | 89.00 | 0.39 | 0.00 | 0.60 | 0.00 | - | - | 10 | 28.03% |
| IYF240517P00090000 | 2024-02-07 11:06AM EDT | 90.00 | 3.10 | 0.85 | 2.05 | 0.00 | - | 2 | 2 | 47.51% |
| IYF240517P00095000 | 2024-04-22 12:00PM EDT | 95.00 | 3.35 | 2.40 | 2.90 | 0.00 | - | - | 1 | 18.56% |
© 2024 Yahoo. All rights reserved.