iShares U.S. Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240607C00078000 | 2024-05-28 9:55AM EDT | 78.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYR240607C00079000 | 2024-05-28 9:39AM EDT | 79.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240607C00080000 | 2024-05-08 2:16PM EDT | 80.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240607C00080500 | 2024-05-06 11:42AM EDT | 80.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240607C00082000 | 2024-05-23 1:31PM EDT | 82.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240607C00082500 | 2024-05-06 11:42AM EDT | 82.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IYR240607C00083000 | 2024-05-28 2:24PM EDT | 83.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240607C00084000 | 2024-05-15 10:58AM EDT | 84.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240607C00084500 | 2024-05-28 3:46PM EDT | 84.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IYR240607C00085000 | 2024-05-28 3:54PM EDT | 85.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| IYR240607C00085500 | 2024-05-28 2:23PM EDT | 85.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| IYR240607C00086000 | 2024-05-28 3:37PM EDT | 86.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IYR240607C00086500 | 2024-05-28 10:11AM EDT | 86.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IYR240607C00087000 | 2024-05-28 2:53PM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| IYR240607C00087500 | 2024-05-28 3:37PM EDT | 87.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IYR240607C00088000 | 2024-05-28 2:24PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IYR240607C00088500 | 2024-05-20 10:41AM EDT | 88.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| IYR240607C00089000 | 2024-05-28 11:09AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IYR240607C00089500 | 2024-05-24 3:59PM EDT | 89.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IYR240607C00090000 | 2024-05-23 1:29PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR240607C00091000 | 2024-05-20 1:09PM EDT | 91.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 12.50% |
| IYR240607C00092000 | 2024-05-20 2:36PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 12.50% |
| IYR240607C00093000 | 2024-05-13 11:50AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240607P00060000 | 2024-05-16 12:05PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IYR240607P00075000 | 2024-05-14 12:52PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| IYR240607P00076000 | 2024-04-29 3:03PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IYR240607P00078000 | 2024-05-28 2:24PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IYR240607P00079000 | 2024-05-10 11:40AM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR240607P00079500 | 2024-05-23 9:49AM EDT | 79.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR240607P00080000 | 2024-05-16 12:47PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IYR240607P00080500 | 2024-05-28 9:45AM EDT | 80.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IYR240607P00081000 | 2024-05-28 12:10PM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IYR240607P00081500 | 2024-05-10 2:47PM EDT | 81.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IYR240607P00082000 | 2024-05-28 9:45AM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR240607P00082500 | 2024-05-28 9:45AM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IYR240607P00083000 | 2024-05-28 3:43PM EDT | 83.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| IYR240607P00083500 | 2024-05-28 1:25PM EDT | 83.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| IYR240607P00084000 | 2024-05-24 3:41PM EDT | 84.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| IYR240607P00084500 | 2024-05-28 3:46PM EDT | 84.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.20% |
| IYR240607P00085000 | 2024-05-28 3:03PM EDT | 85.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| IYR240607P00085500 | 2024-05-23 2:48PM EDT | 85.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240607P00086000 | 2024-05-28 9:50AM EDT | 86.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240607P00086500 | 2024-05-22 1:06PM EDT | 86.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240607P00087000 | 2024-05-22 2:35PM EDT | 87.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IYR240607P00087500 | 2024-05-21 3:21PM EDT | 87.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IYR240607P00088000 | 2024-05-28 1:39PM EDT | 88.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240607P00088500 | 2024-05-16 11:46AM EDT | 88.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240607P00089000 | 2024-05-22 2:45PM EDT | 89.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240607P00089500 | 2024-05-17 3:35PM EDT | 89.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240607P00090000 | 2024-05-28 3:03PM EDT | 90.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.