iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240712C00082000 | 2024-06-10 12:33PM EDT | 82.00 | 4.85 | 5.10 | 5.25 | 0.00 | - | - | 3 | 22.12% |
| IYR240712C00084500 | 2024-06-10 12:30PM EDT | 84.50 | 2.92 | 2.83 | 2.93 | 0.00 | - | - | 3 | 17.38% |
| IYR240712C00085000 | 2024-06-24 11:37AM EDT | 85.00 | 3.69 | 2.42 | 2.53 | 0.00 | - | 1 | 4 | 17.09% |
| IYR240712C00085500 | 2024-06-07 9:30AM EDT | 85.50 | 2.02 | 2.05 | 2.17 | 0.00 | - | 1 | 1 | 17.04% |
| IYR240712C00086000 | 2024-06-05 3:34PM EDT | 86.00 | 2.30 | 1.70 | 1.79 | 0.00 | - | - | 1 | 16.31% |
| IYR240712C00086500 | 2024-06-26 11:47AM EDT | 86.50 | 1.26 | 1.38 | 1.46 | 0.00 | - | 2 | 6 | 15.89% |
| IYR240712C00087000 | 2024-06-27 9:54AM EDT | 87.00 | 1.03 | 1.10 | 1.17 | +0.17 | +19.77% | 1 | 42 | 15.60% |
| IYR240712C00087500 | 2024-06-26 11:30AM EDT | 87.50 | 0.73 | 0.84 | 0.90 | 0.00 | - | 6 | 34 | 15.11% |
| IYR240712C00088000 | 2024-06-26 9:50AM EDT | 88.00 | 0.43 | 0.62 | 0.69 | 0.00 | - | 2 | 34 | 14.94% |
| IYR240712C00088500 | 2024-06-26 1:45PM EDT | 88.50 | 0.33 | 0.46 | 0.50 | 0.00 | - | 6 | 29 | 14.53% |
| IYR240712C00089000 | 2024-06-26 9:31AM EDT | 89.00 | 0.21 | 0.31 | 0.36 | 0.00 | - | 1 | 68 | 14.36% |
| IYR240712C00089500 | 2024-06-26 11:30AM EDT | 89.50 | 0.19 | 0.19 | 0.24 | 0.00 | - | 4 | 840 | 13.97% |
| IYR240712C00090000 | 2024-06-26 9:45AM EDT | 90.00 | 0.12 | 0.14 | 0.17 | 0.00 | - | 1 | 663 | 14.06% |
| IYR240712C00090500 | 2024-06-17 12:09PM EDT | 90.50 | 0.25 | 0.08 | 0.11 | 0.00 | - | - | 2 | 13.87% |
| IYR240712C00092000 | 2024-06-26 9:30AM EDT | 92.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 17.68% |
| IYR240712C00093000 | 2024-06-20 3:30PM EDT | 93.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 31.59% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240712P00077000 | 2024-06-20 3:30PM EDT | 77.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 0 | 33.99% |
| IYR240712P00078000 | 2024-06-12 12:45PM EDT | 78.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | - | 1 | 31.06% |
| IYR240712P00079500 | 2024-05-31 3:48PM EDT | 79.50 | 0.28 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 26.66% |
| IYR240712P00080000 | 2024-05-30 12:39PM EDT | 80.00 | 0.54 | 0.03 | 0.10 | 0.00 | - | 2 | 2 | 25.10% |
| IYR240712P00081500 | 2024-06-27 9:45AM EDT | 81.50 | 0.10 | 0.07 | 0.10 | -0.29 | -74.36% | 1 | 10 | 20.66% |
| IYR240712P00082000 | 2024-06-26 11:30AM EDT | 82.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 5 | 57 | 19.97% |
| IYR240712P00082500 | 2024-06-17 9:51AM EDT | 82.50 | 0.37 | 0.11 | 0.15 | 0.00 | - | 1 | 11 | 19.48% |
| IYR240712P00083000 | 2024-06-27 9:45AM EDT | 83.00 | 0.17 | 0.14 | 0.18 | -0.07 | -29.17% | 1 | 39 | 18.75% |
| IYR240712P00083500 | 2024-06-25 10:58AM EDT | 83.50 | 0.26 | 0.18 | 0.22 | 0.00 | - | 6 | 3 | 18.12% |
| IYR240712P00084000 | 2024-06-26 11:30AM EDT | 84.00 | 0.34 | 0.24 | 0.27 | 0.00 | - | 4 | 23 | 17.48% |
| IYR240712P00084500 | 2024-06-26 9:45AM EDT | 84.50 | 0.50 | 0.31 | 0.37 | 0.00 | - | 1 | 15 | 17.58% |
| IYR240712P00085000 | 2024-06-26 2:07PM EDT | 85.00 | 0.61 | 0.41 | 0.46 | 0.00 | - | 5 | 18 | 17.09% |
| IYR240712P00085500 | 2024-06-25 3:54PM EDT | 85.50 | 0.66 | 0.51 | 0.58 | 0.00 | - | 1 | 3 | 16.75% |
| IYR240712P00086000 | 2024-06-21 12:50PM EDT | 86.00 | 0.86 | 0.66 | 0.73 | 0.00 | - | 1 | 19 | 16.46% |
| IYR240712P00086500 | 2024-06-17 3:48PM EDT | 86.50 | 1.25 | 0.81 | 0.88 | 0.00 | - | 3 | 2 | 15.77% |
| IYR240712P00087000 | 2024-06-24 11:37AM EDT | 87.00 | 0.67 | 1.03 | 1.09 | 0.00 | - | 1 | 79 | 15.48% |
| IYR240712P00087500 | 2024-06-27 9:54AM EDT | 87.50 | 1.38 | 1.26 | 1.32 | -0.16 | -10.39% | 1 | 17 | 14.97% |
© 2024 Yahoo. All rights reserved.