iShares U.S. Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240621C00050000 | 2024-02-05 1:03PM EDT | 50.00 | 35.90 | 39.80 | 40.00 | 0.00 | - | - | 10 | 263.89% |
| IYR240621C00055000 | 2023-07-12 11:21AM EDT | 55.00 | 34.80 | 30.65 | 32.20 | 0.00 | - | - | 1 | 153.81% |
| IYR240621C00060000 | 2024-01-26 2:07PM EDT | 60.00 | 28.55 | 27.40 | 29.10 | 0.00 | - | 1 | 1 | 168.38% |
| IYR240621C00065000 | 2024-04-04 9:51AM EDT | 65.00 | 24.19 | 19.80 | 20.05 | 0.00 | - | 1 | 1 | 67.38% |
| IYR240621C00067000 | 2024-05-23 9:36AM EDT | 67.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IYR240621C00070000 | 2024-05-13 2:47PM EDT | 70.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| IYR240621C00072000 | 2024-05-02 2:55PM EDT | 72.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240621C00075000 | 2024-05-16 1:06PM EDT | 75.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| IYR240621C00076000 | 2023-10-30 2:38PM EDT | 76.00 | 4.90 | 10.65 | 10.85 | 0.00 | - | 10 | 11 | 66.14% |
| IYR240621C00077000 | 2023-11-28 1:01PM EDT | 77.00 | 9.35 | 17.40 | 17.85 | 0.00 | - | 3 | 163 | 164.72% |
| IYR240621C00078000 | 2024-03-21 12:47PM EDT | 78.00 | 11.90 | 5.70 | 5.80 | 0.00 | - | 100 | 260 | 0.00% |
| IYR240621C00079000 | 2024-05-08 9:30AM EDT | 79.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240621C00080000 | 2024-05-28 2:25PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240621C00081000 | 2024-05-09 11:19AM EDT | 81.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| IYR240621C00082000 | 2024-05-28 9:50AM EDT | 82.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240621C00083000 | 2024-05-15 3:52PM EDT | 83.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYR240621C00084000 | 2024-05-23 10:49AM EDT | 84.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2,119 | 0.00% |
| IYR240621C00084500 | 2024-05-23 11:27AM EDT | 84.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| IYR240621C00085000 | 2024-05-28 3:51PM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IYR240621C00086000 | 2024-05-28 3:28PM EDT | 86.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| IYR240621C00086500 | 2024-05-23 12:32PM EDT | 86.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| IYR240621C00087000 | 2024-05-28 2:55PM EDT | 87.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 334 | 3,284 | 3.13% |
| IYR240621C00087500 | 2024-05-24 2:24PM EDT | 87.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| IYR240621C00088000 | 2024-05-28 2:50PM EDT | 88.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| IYR240621C00088500 | 2024-05-23 2:44PM EDT | 88.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 261 | 6.25% |
| IYR240621C00089000 | 2024-05-28 1:57PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IYR240621C00089500 | 2024-05-24 10:33AM EDT | 89.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 2,603 | 6.25% |
| IYR240621C00090000 | 2024-05-28 3:35PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 8,949 | 6.25% |
| IYR240621C00090500 | 2024-05-23 3:55PM EDT | 90.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IYR240621C00091000 | 2024-05-28 1:02PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3,257 | 6.25% |
| IYR240621C00092000 | 2024-05-28 3:35PM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR240621C00092500 | 2024-05-20 9:45AM EDT | 92.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IYR240621C00093000 | 2024-05-23 9:57AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,460 | 6.25% |
| IYR240621C00093500 | 2024-05-23 12:15PM EDT | 93.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 45 | 12.50% |
| IYR240621C00094000 | 2024-05-24 11:11AM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR240621C00095000 | 2024-05-23 1:56PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,281 | 12.50% |
| IYR240621C00100000 | 2024-05-21 3:05PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,237 | 12.50% |
| IYR240621C00105000 | 2024-05-01 2:00PM EDT | 105.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYR240621C00110000 | 2024-03-05 4:19PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 107 | 50.68% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240621P00040000 | 2024-02-20 4:53PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 342 | 121.88% |
| IYR240621P00045000 | 2023-07-12 2:04PM EDT | 45.00 | 0.31 | 0.13 | 0.42 | 0.00 | - | - | 0 | 134.18% |
| IYR240621P00050000 | 2024-04-17 11:07AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 88.28% |
| IYR240621P00055000 | 2024-01-08 2:52PM EDT | 55.00 | 0.26 | 0.06 | 0.12 | 0.00 | - | 1 | 11 | 79.88% |
| IYR240621P00060000 | 2024-04-12 9:40AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 2,305 | 60.16% |
| IYR240621P00065000 | 2024-05-03 12:50PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 25.00% |
| IYR240621P00067000 | 2024-02-05 11:20AM EDT | 67.00 | 0.40 | 0.15 | 0.19 | 0.00 | - | 10 | 57 | 52.34% |
| IYR240621P00068000 | 2024-04-16 9:56AM EDT | 68.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 62 | 45.12% |
| IYR240621P00069000 | 2023-11-06 4:33PM EDT | 69.00 | 1.97 | 0.87 | 0.97 | 0.00 | - | 18 | 98 | 71.05% |
| IYR240621P00070000 | 2024-05-22 10:40AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IYR240621P00071000 | 2024-05-24 11:11AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| IYR240621P00072000 | 2024-05-03 9:30AM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| IYR240621P00073000 | 2024-05-23 11:53AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 147 | 12.50% |
| IYR240621P00074000 | 2024-05-10 3:52PM EDT | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR240621P00075000 | 2024-05-22 2:27PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| IYR240621P00076000 | 2024-05-23 10:03AM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR240621P00077000 | 2024-05-28 12:44PM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IYR240621P00078000 | 2024-05-28 12:20PM EDT | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 381 | 6.25% |
| IYR240621P00079000 | 2024-05-28 1:30PM EDT | 79.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IYR240621P00080000 | 2024-05-28 2:25PM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 950 | 6.25% |
| IYR240621P00081000 | 2024-05-28 3:07PM EDT | 81.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IYR240621P00082000 | 2024-05-28 3:33PM EDT | 82.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| IYR240621P00082500 | 2024-05-28 2:53PM EDT | 82.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IYR240621P00083000 | 2024-05-28 11:44AM EDT | 83.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 151 | 2,219 | 1.56% |
| IYR240621P00083500 | 2024-05-24 2:24PM EDT | 83.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 1.56% |
| IYR240621P00084000 | 2024-05-28 3:33PM EDT | 84.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 93 | 4,545 | 0.78% |
| IYR240621P00084500 | 2024-05-28 1:46PM EDT | 84.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 118 | 708 | 0.20% |
| IYR240621P00085000 | 2024-05-28 3:58PM EDT | 85.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| IYR240621P00085500 | 2024-05-24 2:56PM EDT | 85.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYR240621P00086000 | 2024-05-28 3:35PM EDT | 86.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 983 | 0.00% |
| IYR240621P00086500 | 2024-05-23 2:23PM EDT | 86.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | - | 65 | 0.00% |
| IYR240621P00087000 | 2024-05-24 11:12AM EDT | 87.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 3,031 | 0.00% |
| IYR240621P00087500 | 2024-05-23 12:34PM EDT | 87.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240621P00088000 | 2024-05-24 3:02PM EDT | 88.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IYR240621P00088500 | 2024-05-28 11:36AM EDT | 88.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IYR240621P00089000 | 2024-05-20 11:41AM EDT | 89.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 581 | 0.00% |
| IYR240621P00090000 | 2024-05-24 12:01PM EDT | 90.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 717 | 0.00% |
| IYR240621P00091000 | 2024-05-15 10:25AM EDT | 91.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3,475 | 0.00% |
| IYR240621P00092000 | 2024-05-17 10:31AM EDT | 92.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240621P00093000 | 2024-05-16 1:20PM EDT | 93.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| IYR240621P00094000 | 2024-04-16 3:08PM EDT | 94.00 | 11.45 | 5.70 | 6.05 | 0.00 | - | 1 | 1 | 0.00% |
| IYR240621P00095000 | 2024-05-22 12:02PM EDT | 95.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IYR240621P00099000 | 2024-05-22 12:01PM EDT | 99.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240621P00100000 | 2024-05-24 9:59AM EDT | 100.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240621P00105000 | 2024-05-24 9:59AM EDT | 105.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240621P00110000 | 2024-05-22 11:55AM EDT | 110.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.