iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240705C00082000 | 2024-06-03 12:18PM EDT | 82.00 | 4.70 | 5.00 | 5.15 | 0.00 | - | 3 | 3 | 31.25% |
| IYR240705C00084000 | 2024-06-21 9:51AM EDT | 84.00 | 3.23 | 3.10 | 3.25 | 0.00 | - | 3 | 7 | 24.51% |
| IYR240705C00085000 | 2024-06-17 1:46PM EDT | 85.00 | 2.42 | 2.18 | 2.25 | 0.00 | - | 4 | 6 | 18.99% |
| IYR240705C00085500 | 2024-06-10 10:32AM EDT | 85.50 | 1.81 | 1.77 | 1.87 | 0.00 | - | - | 1 | 18.75% |
| IYR240705C00086500 | 2024-06-25 2:17PM EDT | 86.50 | 0.98 | 1.09 | 1.14 | 0.00 | - | 57 | 57 | 16.94% |
| IYR240705C00087000 | 2024-06-26 1:50PM EDT | 87.00 | 0.51 | 0.76 | 0.82 | 0.00 | - | 2 | 18 | 15.87% |
| IYR240705C00087500 | 2024-06-26 3:57PM EDT | 87.50 | 0.36 | 0.52 | 0.57 | 0.00 | - | 34 | 140 | 15.24% |
| IYR240705C00088000 | 2024-06-26 12:30PM EDT | 88.00 | 0.23 | 0.33 | 0.39 | 0.00 | - | 2 | 13 | 15.02% |
| IYR240705C00088500 | 2024-06-26 3:42PM EDT | 88.50 | 0.13 | 0.20 | 0.23 | 0.00 | - | 3 | 1,290 | 14.21% |
| IYR240705C00089000 | 2024-06-26 1:50PM EDT | 89.00 | 0.07 | 0.10 | 0.14 | 0.00 | - | 1 | 45 | 14.06% |
| IYR240705C00089500 | 2024-06-25 10:07AM EDT | 89.50 | 0.12 | 0.05 | 0.08 | 0.00 | - | 1 | 81 | 13.92% |
| IYR240705C00090000 | 2024-06-25 10:59AM EDT | 90.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 6 | 15.82% |
| IYR240705C00090500 | 2024-06-25 2:07PM EDT | 90.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 18.65% |
| IYR240705C00091000 | 2024-06-12 10:52AM EDT | 91.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | - | 2 | 20.61% |
| IYR240705C00091500 | 2024-06-25 9:56AM EDT | 91.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 22.36% |
| IYR240705C00093000 | 2024-06-07 12:00PM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 27.64% |
| IYR240705C00094000 | 2024-06-21 9:51AM EDT | 94.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 47.22% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240705P00078000 | 2024-06-24 9:30AM EDT | 78.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 40.82% |
| IYR240705P00080000 | 2024-06-21 1:58PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 33.01% |
| IYR240705P00081500 | 2024-06-25 9:56AM EDT | 81.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 2 | 26.95% |
| IYR240705P00082000 | 2024-06-25 11:51AM EDT | 82.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 7 | 24.32% |
| IYR240705P00082500 | 2024-06-24 12:49PM EDT | 82.50 | 0.04 | 0.03 | 0.08 | 0.00 | - | 8 | 9 | 21.78% |
| IYR240705P00083000 | 2024-06-17 11:12AM EDT | 83.00 | 0.28 | 0.04 | 0.08 | 0.00 | - | - | 2 | 19.73% |
| IYR240705P00083500 | 2024-06-18 1:15PM EDT | 83.50 | 0.23 | 0.05 | 0.07 | 0.00 | - | 1 | 13 | 17.19% |
| IYR240705P00084000 | 2024-06-24 9:45AM EDT | 84.00 | 0.13 | 0.08 | 0.10 | 0.00 | - | 5 | 24 | 16.60% |
| IYR240705P00084500 | 2024-06-27 9:59AM EDT | 84.50 | 0.15 | 0.11 | 0.15 | +0.05 | +50.00% | 20 | 255 | 16.26% |
| IYR240705P00085000 | 2024-06-26 1:49PM EDT | 85.00 | 0.35 | 0.17 | 0.21 | 0.00 | - | 1 | 16 | 15.63% |
| IYR240705P00085500 | 2024-06-26 3:05PM EDT | 85.50 | 0.47 | 0.25 | 0.30 | 0.00 | - | 1 | 6 | 15.19% |
| IYR240705P00086000 | 2024-06-27 9:59AM EDT | 86.00 | 0.41 | 0.36 | 0.40 | -0.19 | -31.67% | 20 | 12 | 14.26% |
| IYR240705P00086500 | 2024-06-25 11:01AM EDT | 86.50 | 0.76 | 0.55 | 0.60 | 0.00 | - | 22 | 165 | 14.50% |
| IYR240705P00087000 | 2024-06-26 3:56PM EDT | 87.00 | 1.03 | 0.73 | 0.78 | 0.00 | - | 20 | 335 | 13.48% |
| IYR240705P00088000 | 2024-06-24 3:00PM EDT | 88.00 | 0.83 | 1.31 | 1.39 | 0.00 | - | 2 | 5 | 13.09% |
| IYR240705P00093500 | 2024-06-06 2:52PM EDT | 93.50 | 6.88 | 6.15 | 7.35 | 0.00 | - | - | 0 | 52.39% |
| IYR240705P00100000 | 2024-06-20 3:36PM EDT | 100.00 | 12.98 | 13.00 | 13.10 | 0.00 | - | 25 | 0 | 35.94% |
| IYR240705P00105000 | 2024-06-20 3:36PM EDT | 105.00 | 18.00 | 18.05 | 18.20 | 0.00 | - | 2 | 0 | 53.91% |
| IYR240705P00110000 | 2024-06-17 3:35PM EDT | 110.00 | 23.18 | 23.00 | 23.15 | 0.00 | - | 2 | 0 | 69.92% |
© 2024 Yahoo. All rights reserved.