iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240503C00070000 | 2024-04-25 2:30PM EDT | 70.00 | 13.00 | 12.80 | 13.20 | 0.00 | - | 1 | 0 | 106.64% |
| IYR240503C00080000 | 2024-04-23 9:45AM EDT | 80.00 | 3.40 | 2.97 | 3.20 | 0.00 | - | 1 | 1 | 43.26% |
| IYR240503C00081000 | 2024-04-25 9:56AM EDT | 81.00 | 2.07 | 1.95 | 2.21 | 0.00 | - | - | 1 | 33.79% |
| IYR240503C00082000 | 2024-04-30 10:42AM EDT | 82.00 | 1.97 | 1.34 | 1.42 | 0.00 | - | 2 | 979 | 30.66% |
| IYR240503C00082500 | 2024-05-01 9:40AM EDT | 82.50 | 0.80 | 1.01 | 1.06 | -1.18 | -59.60% | 6 | 16 | 28.61% |
| IYR240503C00083000 | 2024-05-01 11:20AM EDT | 83.00 | 0.74 | 0.73 | 0.79 | +0.09 | +14.06% | 11 | 40 | 28.32% |
| IYR240503C00083500 | 2024-04-30 2:06PM EDT | 83.50 | 0.76 | 0.47 | 0.55 | 0.00 | - | 20 | 119 | 27.34% |
| IYR240503C00084000 | 2024-05-01 11:19AM EDT | 84.00 | 0.32 | 0.30 | 0.35 | +0.07 | +28.00% | 13 | 1,505 | 26.07% |
| IYR240503C00084500 | 2024-05-01 10:59AM EDT | 84.50 | 0.16 | 0.16 | 0.22 | -0.02 | -11.11% | 10 | 1,003 | 25.59% |
| IYR240503C00085000 | 2024-04-30 9:37AM EDT | 85.00 | 0.23 | 0.08 | 0.12 | 0.00 | - | 1 | 176 | 24.61% |
| IYR240503C00085500 | 2024-04-30 3:09PM EDT | 85.50 | 0.08 | 0.03 | 0.07 | 0.00 | - | 609 | 670 | 24.61% |
| IYR240503C00086000 | 2024-04-30 9:55AM EDT | 86.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 204 | 255 | 30.66% |
| IYR240503C00086500 | 2024-04-23 10:31AM EDT | 86.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 16 | 35 | 34.18% |
| IYR240503C00087000 | 2024-04-23 10:20AM EDT | 87.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 151 | 37.50% |
| IYR240503C00087500 | 2024-04-26 3:48PM EDT | 87.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 45 | 30.08% |
| IYR240503C00088000 | 2024-04-30 10:59AM EDT | 88.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 44.14% |
| IYR240503C00088500 | 2024-04-22 10:25AM EDT | 88.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 47.27% |
| IYR240503C00089000 | 2024-04-22 9:35AM EDT | 89.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 50.39% |
| IYR240503C00089500 | 2024-04-10 1:31PM EDT | 89.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 53.52% |
| IYR240503C00090000 | 2024-04-26 3:45PM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 56.45% |
| IYR240503C00090500 | 2024-04-16 12:30PM EDT | 90.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 80 | 31 | 51.95% |
| IYR240503C00091000 | 2024-04-16 12:31PM EDT | 91.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 203 | 54.69% |
| IYR240503C00091500 | 2024-04-18 3:30PM EDT | 91.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 57.42% |
| IYR240503C00092000 | 2024-04-15 11:28AM EDT | 92.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 36 | 60.16% |
| IYR240503C00092500 | 2024-04-10 2:02PM EDT | 92.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 62.50% |
| IYR240503C00093000 | 2024-04-26 3:45PM EDT | 93.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 65.23% |
| IYR240503C00093500 | 2024-04-05 11:40AM EDT | 93.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 67.58% |
| IYR240503C00094000 | 2024-03-21 10:42AM EDT | 94.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | - | 2 | 69.92% |
| IYR240503C00094500 | 2024-04-15 3:29PM EDT | 94.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 72.66% |
| IYR240503C00095000 | 2024-04-11 12:30PM EDT | 95.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 30 | 75.00% |
| IYR240503C00097000 | 2024-04-17 1:00PM EDT | 97.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 84.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240503P00072000 | 2024-04-23 11:17AM EDT | 72.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 78.52% |
| IYR240503P00073000 | 2024-04-24 10:40AM EDT | 73.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 50 | 71.88% |
| IYR240503P00074000 | 2024-04-22 10:35AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 65.63% |
| IYR240503P00076000 | 2024-04-23 10:59AM EDT | 76.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 52.34% |
| IYR240503P00077000 | 2024-04-22 1:11PM EDT | 77.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 52.54% |
| IYR240503P00078000 | 2024-04-25 11:00AM EDT | 78.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3,750 | 3,752 | 45.12% |
| IYR240503P00079000 | 2024-04-29 11:36AM EDT | 79.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 101 | 46 | 33.59% |
| IYR240503P00080000 | 2024-05-01 11:09AM EDT | 80.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 15 | 3,926 | 28.32% |
| IYR240503P00081000 | 2024-05-01 11:16AM EDT | 81.00 | 0.16 | 0.14 | 0.16 | +0.08 | +100.00% | 134 | 220 | 25.49% |
| IYR240503P00082000 | 2024-05-01 10:53AM EDT | 82.00 | 0.44 | 0.34 | 0.39 | -0.03 | -6.38% | 60 | 5,320 | 25.10% |
| IYR240503P00082500 | 2024-04-30 3:24PM EDT | 82.50 | 0.64 | 0.49 | 0.55 | 0.00 | - | 233 | 1,338 | 24.22% |
| IYR240503P00083000 | 2024-04-30 3:49PM EDT | 83.00 | 0.83 | 0.70 | 0.76 | 0.00 | - | 350 | 979 | 23.29% |
| IYR240503P00083500 | 2024-05-01 11:08AM EDT | 83.50 | 0.97 | 0.97 | 1.03 | +0.20 | +25.97% | 2 | 243 | 22.46% |
| IYR240503P00084000 | 2024-04-30 2:29PM EDT | 84.00 | 1.15 | 1.26 | 1.36 | 0.00 | - | 11 | 607 | 21.63% |
| IYR240503P00084500 | 2024-04-26 10:10AM EDT | 84.50 | 1.25 | 1.58 | 1.74 | 0.00 | - | 2 | 7 | 20.51% |
| IYR240503P00085000 | 2024-04-29 3:03PM EDT | 85.00 | 1.52 | 1.93 | 2.25 | 0.00 | - | 2 | 2,539 | 25.20% |
| IYR240503P00085500 | 2024-04-23 9:33AM EDT | 85.50 | 2.89 | 2.47 | 2.63 | 0.00 | - | 1 | 32 | 16.80% |
| IYR240503P00086000 | 2024-04-18 3:37PM EDT | 86.00 | 4.40 | 2.95 | 3.15 | 0.00 | - | 1 | 38 | 23.44% |
| IYR240503P00086500 | 2024-04-15 10:17AM EDT | 86.50 | 2.53 | 3.40 | 3.65 | 0.00 | - | 10 | 3 | 26.56% |
| IYR240503P00087000 | 2024-04-15 3:17PM EDT | 87.00 | 4.19 | 3.95 | 4.15 | 0.00 | - | 1 | 8 | 29.30% |
| IYR240503P00087500 | 2024-04-15 10:17AM EDT | 87.50 | 3.25 | 4.25 | 4.80 | 0.00 | - | 10 | 51 | 47.36% |
| IYR240503P00088000 | 2024-04-17 12:16PM EDT | 88.00 | 6.12 | 4.75 | 5.15 | 0.00 | - | 2 | 1 | 34.77% |
| IYR240503P00088500 | 2024-04-17 2:07PM EDT | 88.50 | 6.20 | 5.25 | 5.65 | 0.00 | - | 33 | 10 | 37.50% |
| IYR240503P00089000 | 2024-04-09 1:47PM EDT | 89.00 | 1.69 | 5.80 | 6.20 | 0.00 | - | 13 | 0 | 48.05% |
| IYR240503P00090000 | 2024-04-10 10:26AM EDT | 90.00 | 3.88 | 6.90 | 7.10 | 0.00 | - | 1 | 3 | 0.00% |
| IYR240503P00091000 | 2024-03-26 2:01PM EDT | 91.00 | 3.79 | 7.75 | 8.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.