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 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240614C00070000 | 2024-05-28 12:49PM EDT | 70.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240614C00082500 | 2024-05-13 11:26AM EDT | 82.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IYR240614C00083000 | 2024-05-07 9:30AM EDT | 83.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240614C00083500 | 2024-05-02 12:46PM EDT | 83.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240614C00084000 | 2024-05-09 10:01AM EDT | 84.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYR240614C00084500 | 2024-05-13 11:23AM EDT | 84.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IYR240614C00085000 | 2024-05-28 2:13PM EDT | 85.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IYR240614C00085500 | 2024-05-24 1:14PM EDT | 85.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IYR240614C00086000 | 2024-05-24 2:24PM EDT | 86.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IYR240614C00086500 | 2024-05-28 11:56AM EDT | 86.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| IYR240614C00087000 | 2024-05-28 2:13PM EDT | 87.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IYR240614C00087500 | 2024-05-24 1:14PM EDT | 87.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IYR240614C00088000 | 2024-05-24 3:12PM EDT | 88.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IYR240614C00088500 | 2024-05-23 1:46PM EDT | 88.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| IYR240614C00089000 | 2024-05-24 12:55PM EDT | 89.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR240614C00090000 | 2024-05-24 12:05PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| IYR240614C00091000 | 2024-05-23 3:58PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IYR240614C00092000 | 2024-05-22 11:10AM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR240614C00093000 | 2024-05-16 2:29PM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IYR240614C00095000 | 2024-05-17 12:15PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| IYR240614C00100000 | 2024-05-17 12:15PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240614P00060000 | 2024-05-08 3:07PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IYR240614P00075000 | 2024-05-23 11:51AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IYR240614P00076000 | 2024-05-22 10:39AM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| IYR240614P00078000 | 2024-05-09 10:07AM EDT | 78.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR240614P00078500 | 2024-05-14 10:48AM EDT | 78.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR240614P00079000 | 2024-05-03 11:52AM EDT | 79.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR240614P00079500 | 2024-05-24 10:19AM EDT | 79.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR240614P00080500 | 2024-05-16 1:27PM EDT | 80.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR240614P00081500 | 2024-05-15 10:26AM EDT | 81.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IYR240614P00082000 | 2024-05-24 10:19AM EDT | 82.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IYR240614P00082500 | 2024-05-28 3:39PM EDT | 82.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 3.13% |
| IYR240614P00083000 | 2024-05-28 3:49PM EDT | 83.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IYR240614P00083500 | 2024-05-28 10:29AM EDT | 83.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IYR240614P00084000 | 2024-05-28 3:44PM EDT | 84.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IYR240614P00084500 | 2024-05-24 12:27PM EDT | 84.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IYR240614P00085000 | 2024-05-28 3:30PM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYR240614P00085500 | 2024-05-28 11:48AM EDT | 85.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IYR240614P00086000 | 2024-05-24 9:54AM EDT | 86.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240614P00086500 | 2024-05-09 3:24PM EDT | 86.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IYR240614P00087000 | 2024-05-21 1:22PM EDT | 87.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IYR240614P00087500 | 2024-05-28 12:06PM EDT | 87.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240614P00088000 | 2024-05-28 1:39PM EDT | 88.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IYR240614P00088500 | 2024-05-28 3:00PM EDT | 88.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240614P00089000 | 2024-05-24 2:24PM EDT | 89.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240614P00091000 | 2024-05-24 9:54AM EDT | 91.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IYR240614P00092000 | 2024-05-28 10:56AM EDT | 92.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240614P00093000 | 2024-05-24 9:53AM EDT | 93.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYR240614P00094000 | 2024-05-24 9:56AM EDT | 94.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IYR240614P00095000 | 2024-05-24 9:52AM EDT | 95.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240614P00100000 | 2024-05-28 10:55AM EDT | 100.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240614P00105000 | 2024-05-24 9:51AM EDT | 105.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240614P00110000 | 2024-05-28 10:54AM EDT | 110.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.