iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240726C00080000 | 2024-06-11 1:38PM EDT | 80.00 | 6.93 | 7.15 | 7.35 | 0.00 | - | - | 2 | 27.10% |
| IYR240726C00084500 | 2024-06-20 3:02PM EDT | 84.50 | 3.50 | 3.15 | 3.30 | 0.00 | - | - | 1 | 19.21% |
| IYR240726C00087000 | 2024-06-21 3:26PM EDT | 87.00 | 1.85 | 1.58 | 1.65 | 0.00 | - | 2 | 11 | 17.24% |
| IYR240726C00087500 | 2024-06-11 10:10AM EDT | 87.50 | 1.46 | 1.28 | 1.38 | 0.00 | - | - | 6 | 16.81% |
| IYR240726C00088000 | 2024-06-26 9:46AM EDT | 88.00 | 0.83 | 1.04 | 1.12 | 0.00 | - | 1 | 5 | 16.24% |
| IYR240726C00088500 | 2024-06-26 3:42PM EDT | 88.50 | 0.64 | 0.82 | 0.88 | 0.00 | - | 16 | 22 | 15.58% |
| IYR240726C00089000 | 2024-06-26 9:46AM EDT | 89.00 | 0.50 | 0.64 | 0.71 | 0.00 | - | 1 | 8 | 15.38% |
| IYR240726C00089500 | 2024-06-25 3:14PM EDT | 89.50 | 0.49 | 0.46 | 0.51 | 0.00 | - | 3 | 11 | 14.53% |
| IYR240726C00090000 | 2024-06-27 9:57AM EDT | 90.00 | 0.35 | 0.35 | 0.41 | -0.51 | -59.30% | 1 | 7 | 14.60% |
| IYR240726C00090500 | 2024-06-25 11:02AM EDT | 90.50 | 0.30 | 0.27 | 0.32 | 0.00 | - | 1 | 2 | 14.55% |
| IYR240726C00091000 | 2024-06-24 2:48PM EDT | 91.00 | 0.49 | 0.18 | 0.22 | 0.00 | - | 3 | 8 | 14.01% |
| IYR240726C00091500 | 2024-06-18 2:56PM EDT | 91.50 | 0.36 | 0.13 | 0.17 | 0.00 | - | - | 3 | 14.11% |
| IYR240726C00092000 | 2024-06-24 10:16AM EDT | 92.00 | 0.25 | 0.08 | 0.13 | 0.00 | - | 23 | 9 | 14.16% |
| IYR240726C00093000 | 2024-06-21 3:41PM EDT | 93.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 3 | 3 | 15.24% |
| IYR240726C00095000 | 2024-06-10 10:12AM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 18.85% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240726P00077000 | 2024-06-18 2:56PM EDT | 77.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | - | 3 | 24.51% |
| IYR240726P00080000 | 2024-06-18 2:56PM EDT | 80.00 | 0.21 | 0.11 | 0.15 | 0.00 | - | 3 | 7 | 19.63% |
| IYR240726P00081000 | 2024-06-14 10:50AM EDT | 81.00 | 0.35 | 0.15 | 0.20 | 0.00 | - | - | 1 | 18.65% |
| IYR240726P00082000 | 2024-06-21 3:27PM EDT | 82.00 | 0.31 | 0.22 | 0.26 | 0.00 | - | 1 | 4 | 17.43% |
| IYR240726P00082500 | 2024-06-21 3:41PM EDT | 82.50 | 0.39 | 0.26 | 0.32 | 0.00 | - | 3 | 3 | 17.24% |
| IYR240726P00083500 | 2024-06-24 10:32AM EDT | 83.50 | 0.33 | 0.37 | 0.42 | 0.00 | - | 1 | 5 | 16.02% |
| IYR240726P00085000 | 2024-06-24 1:54PM EDT | 85.00 | 0.53 | 0.64 | 0.72 | 0.00 | - | 3 | 372 | 14.97% |
| IYR240726P00085500 | 2024-06-26 3:42PM EDT | 85.50 | 1.06 | 0.83 | 0.90 | 0.00 | - | 1 | 5 | 15.08% |
| IYR240726P00086000 | 2024-06-25 2:25PM EDT | 86.00 | 1.15 | 0.97 | 1.05 | 0.00 | - | 5 | 14 | 14.60% |
| IYR240726P00086500 | 2024-06-18 2:59PM EDT | 86.50 | 1.36 | 1.18 | 1.25 | 0.00 | - | - | 1 | 14.41% |
| IYR240726P00087000 | 2024-06-24 1:54PM EDT | 87.00 | 1.07 | 1.36 | 1.46 | 0.00 | - | 2 | 7 | 14.03% |
| IYR240726P00088500 | 2024-06-12 2:00PM EDT | 88.50 | 2.80 | 2.07 | 2.18 | 0.00 | - | - | 3 | 11.89% |
| IYR240726P00091500 | 2024-06-07 10:56AM EDT | 91.50 | 5.75 | 4.60 | 4.80 | 0.00 | - | 4 | 0 | 14.11% |
| IYR240726P00092000 | 2024-06-07 9:59AM EDT | 92.00 | 6.50 | 5.10 | 5.25 | 0.00 | - | 2 | 0 | 13.92% |
| IYR240726P00092500 | 2024-06-07 10:00AM EDT | 92.50 | 7.00 | 5.60 | 5.80 | 0.00 | - | 2 | 0 | 16.21% |
| IYR240726P00093000 | 2024-06-07 10:55AM EDT | 93.00 | 7.15 | 6.10 | 6.30 | 0.00 | - | 2 | 0 | 17.24% |
© 2024 Yahoo. All rights reserved.