iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240517C00050000 | 2024-05-02 12:55PM EDT | 50.00 | 33.40 | 38.20 | 38.45 | 0.00 | - | - | 2 | 212.50% |
| IYR240517C00070000 | 2024-05-13 2:40PM EDT | 70.00 | 16.35 | 18.30 | 18.45 | 0.00 | - | 4 | 3 | 121.88% |
| IYR240517C00073000 | 2024-04-29 9:35AM EDT | 73.00 | 11.40 | 15.30 | 15.45 | 0.00 | - | - | 3 | 102.34% |
| IYR240517C00078000 | 2024-05-03 9:35AM EDT | 78.00 | 7.70 | 10.30 | 10.50 | 0.00 | - | 6 | 7 | 75.78% |
| IYR240517C00079000 | 2024-05-02 9:30AM EDT | 79.00 | 4.65 | 9.30 | 9.45 | 0.00 | - | 3 | 6 | 64.84% |
| IYR240517C00080000 | 2024-05-02 2:27PM EDT | 80.00 | 4.17 | 8.30 | 8.50 | 0.00 | - | 1 | 5 | 62.89% |
| IYR240517C00081000 | 2024-05-15 10:57AM EDT | 81.00 | 7.25 | 7.25 | 7.50 | +4.78 | +193.52% | 1 | 2 | 52.34% |
| IYR240517C00082000 | 2024-05-13 2:36PM EDT | 82.00 | 4.31 | 6.30 | 6.50 | 0.00 | - | 2 | 306 | 59.77% |
| IYR240517C00082500 | 2024-05-15 9:44AM EDT | 82.50 | 6.05 | 5.80 | 6.00 | +2.23 | +58.38% | 1 | 26 | 56.06% |
| IYR240517C00083000 | 2024-05-15 3:15PM EDT | 83.00 | 5.39 | 5.30 | 5.45 | +1.35 | +33.25% | 107 | 3,272 | 48.05% |
| IYR240517C00083500 | 2024-05-14 3:36PM EDT | 83.50 | 3.47 | 4.80 | 5.00 | 0.00 | - | 6 | 562 | 48.44% |
| IYR240517C00084000 | 2024-05-15 3:02PM EDT | 84.00 | 4.39 | 4.30 | 4.45 | +1.74 | +65.66% | 2 | 3,279 | 40.92% |
| IYR240517C00084500 | 2024-05-14 3:58PM EDT | 84.50 | 2.80 | 3.85 | 4.00 | 0.00 | - | 15 | 694 | 40.72% |
| IYR240517C00085000 | 2024-05-15 11:36AM EDT | 85.00 | 3.50 | 3.30 | 3.50 | +1.14 | +48.31% | 1,776 | 4,508 | 36.82% |
| IYR240517C00085500 | 2024-05-14 3:58PM EDT | 85.50 | 1.89 | 2.85 | 2.98 | 0.00 | - | 23 | 822 | 31.64% |
| IYR240517C00086000 | 2024-05-15 10:23AM EDT | 86.00 | 2.36 | 2.37 | 2.47 | +0.83 | +54.25% | 11 | 5,205 | 26.95% |
| IYR240517C00086500 | 2024-05-15 12:42PM EDT | 86.50 | 2.04 | 1.89 | 1.99 | +0.87 | +74.36% | 3 | 820 | 23.93% |
| IYR240517C00087000 | 2024-05-15 1:01PM EDT | 87.00 | 1.61 | 1.41 | 1.53 | +0.76 | +89.41% | 55 | 2,647 | 21.29% |
| IYR240517C00087500 | 2024-05-15 10:29AM EDT | 87.50 | 0.99 | 1.01 | 1.09 | +0.40 | +67.80% | 2,443 | 4,574 | 18.60% |
| IYR240517C00088000 | 2024-05-15 1:29PM EDT | 88.00 | 0.71 | 0.63 | 0.67 | +0.33 | +86.84% | 1,056 | 1,728 | 15.48% |
| IYR240517C00089000 | 2024-05-15 1:14PM EDT | 89.00 | 0.24 | 0.18 | 0.21 | +0.10 | +71.43% | 790 | 2,678 | 14.80% |
| IYR240517C00089500 | 2024-05-15 9:34AM EDT | 89.50 | 0.23 | 0.09 | 0.12 | +0.20 | +666.67% | 50 | 50 | 15.72% |
| IYR240517C00090000 | 2024-05-15 3:15PM EDT | 90.00 | 0.05 | 0.05 | 0.06 | -0.01 | -14.29% | 36 | 528 | 16.02% |
| IYR240517C00091000 | 2024-05-15 9:57AM EDT | 91.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 2 | 1,748 | 25.78% |
| IYR240517C00092000 | 2024-05-14 2:17PM EDT | 92.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 388 | 32.42% |
| IYR240517C00093000 | 2024-05-07 1:13PM EDT | 93.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 38.67% |
| IYR240517C00094000 | 2024-05-10 10:06AM EDT | 94.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 47 | 44.73% |
| IYR240517C00095000 | 2024-05-06 9:41AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 44 | 44.14% |
| IYR240517C00096000 | 2024-05-06 10:28AM EDT | 96.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 18 | 56.25% |
| IYR240517C00097000 | 2024-05-10 10:06AM EDT | 97.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 54.30% |
| IYR240517C00098000 | 2024-04-22 12:57PM EDT | 98.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 59.38% |
| IYR240517C00099000 | 2024-03-18 12:06PM EDT | 99.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 17 | 17 | 64.06% |
| IYR240517C00105000 | 2024-03-22 2:05PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 90.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240517P00060000 | 2024-05-14 3:04PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 188.28% |
| IYR240517P00065000 | 2024-04-23 11:02AM EDT | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 50 | 53 | 153.13% |
| IYR240517P00070000 | 2024-05-08 3:02PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 76 | 120.31% |
| IYR240517P00072000 | 2024-04-30 11:50AM EDT | 72.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 57 | 107.03% |
| IYR240517P00074000 | 2024-05-01 1:20PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 5 | 94.53% |
| IYR240517P00075000 | 2024-05-13 9:56AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 80.47% |
| IYR240517P00076000 | 2024-04-25 9:59AM EDT | 76.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 6 | 82.42% |
| IYR240517P00077000 | 2024-05-06 2:45PM EDT | 77.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 56 | 76.17% |
| IYR240517P00078000 | 2024-05-15 12:42PM EDT | 78.00 | 0.01 | 0.01 | 0.10 | -0.06 | -85.71% | 9 | 508 | 71.09% |
| IYR240517P00079000 | 2024-05-13 9:30AM EDT | 79.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 9,505 | 98.24% |
| IYR240517P00080000 | 2024-05-15 12:12PM EDT | 80.00 | 0.10 | 0.00 | 0.09 | +0.06 | +150.00% | 1 | 3,192 | 56.64% |
| IYR240517P00081000 | 2024-05-13 2:18PM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 1,363 | 51.56% |
| IYR240517P00082000 | 2024-05-14 10:06AM EDT | 82.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 8,329 | 52.15% |
| IYR240517P00082500 | 2024-05-09 11:26AM EDT | 82.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 419 | 38.67% |
| IYR240517P00083000 | 2024-05-14 11:22AM EDT | 83.00 | 0.05 | 0.00 | 0.75 | -0.03 | -37.50% | 1 | 4,799 | 64.84% |
| IYR240517P00083500 | 2024-05-14 2:13PM EDT | 83.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 13 | 15,996 | 41.80% |
| IYR240517P00084000 | 2024-05-14 2:42PM EDT | 84.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 39 | 4,068 | 35.35% |
| IYR240517P00084500 | 2024-05-14 9:48AM EDT | 84.50 | 0.15 | 0.01 | 0.10 | 0.00 | - | 100 | 253 | 34.77% |
| IYR240517P00085000 | 2024-05-15 10:27AM EDT | 85.00 | 0.02 | 0.01 | 0.03 | -0.17 | -89.47% | 20 | 10,197 | 24.02% |
| IYR240517P00085500 | 2024-05-15 10:54AM EDT | 85.50 | 0.03 | 0.03 | 0.05 | -0.27 | -90.00% | 39 | 15,656 | 23.44% |
| IYR240517P00086000 | 2024-05-15 2:38PM EDT | 86.00 | 0.03 | 0.02 | 0.05 | -0.57 | -95.00% | 13 | 25,206 | 20.02% |
| IYR240517P00086500 | 2024-05-15 2:08PM EDT | 86.50 | 0.06 | 0.04 | 0.07 | -0.43 | -87.76% | 22 | 3,436 | 18.16% |
| IYR240517P00087000 | 2024-05-15 1:12PM EDT | 87.00 | 0.09 | 0.07 | 0.11 | -0.59 | -86.76% | 73 | 843 | 16.60% |
| IYR240517P00088000 | 2024-05-15 1:07PM EDT | 88.00 | 0.26 | 0.26 | 0.30 | -1.17 | -81.82% | 149 | 109 | 13.87% |
| IYR240517P00089000 | 2024-05-14 3:59PM EDT | 89.00 | 1.94 | 0.79 | 0.84 | 0.00 | - | 2 | 113 | 12.89% |
| IYR240517P00090000 | 2024-04-25 2:50PM EDT | 90.00 | 7.10 | 1.59 | 1.77 | 0.00 | - | 40 | 0 | 18.07% |
| IYR240517P00091000 | 2024-04-17 2:20PM EDT | 91.00 | 8.65 | 2.59 | 2.72 | 0.00 | - | 170 | 0 | 20.70% |
| IYR240517P00092000 | 2024-04-18 11:55AM EDT | 92.00 | 10.23 | 3.55 | 3.80 | 0.00 | - | 2 | 0 | 33.99% |
| IYR240517P00093000 | 2024-04-18 12:04PM EDT | 93.00 | 11.20 | 4.55 | 4.70 | 0.00 | - | - | 0 | 28.52% |
| IYR240517P00099000 | 2024-04-10 10:23AM EDT | 99.00 | 12.45 | 12.65 | 12.95 | 0.00 | - | - | 0 | 177.83% |
| IYR240517P00110000 | 2024-03-15 9:31AM EDT | 110.00 | 22.00 | 25.05 | 25.30 | 0.00 | - | - | 0 | 312.79% |
© 2024 Yahoo. All rights reserved.