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 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240628C00081500 | 2024-05-29 11:51AM EDT | 81.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IYR240628C00082000 | 2024-05-23 9:33AM EDT | 82.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYR240628C00083500 | 2024-05-28 12:04PM EDT | 83.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IYR240628C00084000 | 2024-06-05 10:45AM EDT | 84.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240628C00084500 | 2024-06-10 12:42PM EDT | 84.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240628C00085000 | 2024-05-24 3:10PM EDT | 85.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IYR240628C00085500 | 2024-06-04 3:10PM EDT | 85.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240628C00086000 | 2024-06-06 1:30PM EDT | 86.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IYR240628C00086500 | 2024-05-13 9:30AM EDT | 86.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IYR240628C00087000 | 2024-06-03 11:05AM EDT | 87.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| IYR240628C00087500 | 2024-06-05 10:45AM EDT | 87.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,257 | 1.56% |
| IYR240628C00088000 | 2024-06-10 3:58PM EDT | 88.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 1,483 | 1.56% |
| IYR240628C00088500 | 2024-06-07 9:45AM EDT | 88.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IYR240628C00089000 | 2024-06-10 3:58PM EDT | 89.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IYR240628C00089500 | 2024-06-07 11:40AM EDT | 89.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| IYR240628C00090000 | 2024-06-03 12:42PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IYR240628C00090500 | 2024-05-24 11:35AM EDT | 90.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR240628C00091000 | 2024-06-03 3:25PM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 6.25% |
| IYR240628C00092000 | 2024-06-07 9:45AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| IYR240628C00093000 | 2024-05-15 11:53AM EDT | 93.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IYR240628C00094000 | 2024-05-23 12:12PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 24 | 6.25% |
| IYR240628C00095000 | 2024-05-22 11:18AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240628P00075000 | 2024-05-23 12:10PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 28 | 12.50% |
| IYR240628P00077000 | 2024-06-07 9:45AM EDT | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IYR240628P00080000 | 2024-06-04 3:39PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR240628P00081500 | 2024-05-31 2:13PM EDT | 81.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 6.25% |
| IYR240628P00082000 | 2024-06-07 9:45AM EDT | 82.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IYR240628P00082500 | 2024-05-31 12:44PM EDT | 82.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR240628P00083000 | 2024-06-07 9:56AM EDT | 83.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| IYR240628P00083500 | 2024-06-10 12:42PM EDT | 83.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IYR240628P00084000 | 2024-06-10 3:58PM EDT | 84.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 3.13% |
| IYR240628P00084500 | 2024-05-30 10:08AM EDT | 84.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IYR240628P00085000 | 2024-06-07 11:07AM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| IYR240628P00085500 | 2024-05-31 12:47PM EDT | 85.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IYR240628P00086000 | 2024-06-05 3:33PM EDT | 86.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IYR240628P00086500 | 2024-06-05 3:15PM EDT | 86.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IYR240628P00087000 | 2024-06-10 1:27PM EDT | 87.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IYR240628P00087500 | 2024-06-10 1:28PM EDT | 87.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYR240628P00088000 | 2024-06-10 1:28PM EDT | 88.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYR240628P00088500 | 2024-05-16 12:21PM EDT | 88.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240628P00089000 | 2024-05-16 12:45PM EDT | 89.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240628P00090000 | 2024-05-22 10:26AM EDT | 90.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240628P00090500 | 2024-06-04 11:50AM EDT | 90.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IYR240628P00093000 | 2024-06-07 2:28PM EDT | 93.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYR240628P00094000 | 2024-06-06 1:43PM EDT | 94.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240628P00095000 | 2024-06-06 10:22AM EDT | 95.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| IYR240628P00100000 | 2024-06-10 10:08AM EDT | 100.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240628P00105000 | 2024-06-06 11:02AM EDT | 105.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| IYR240628P00110000 | 2024-06-10 10:54AM EDT | 110.00 | 24.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.