iShares U.S. Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240816C00081000 | 2024-06-27 10:30AM EDT | 81.00 | 7.00 | 6.75 | 6.90 | 0.00 | - | - | 1 | 25.78% |
| IYR240816C00084000 | 2024-06-27 11:29AM EDT | 84.00 | 4.35 | 4.20 | 4.35 | 0.00 | - | - | 1 | 21.73% |
| IYR240816C00085000 | 2024-07-01 11:25AM EDT | 85.00 | 3.25 | 3.45 | 3.55 | -0.65 | -16.67% | 2 | 1 | 20.25% |
| IYR240816C00086000 | 2024-06-26 2:50PM EDT | 86.00 | 2.54 | 2.78 | 2.86 | 0.00 | - | - | 3 | 19.31% |
| IYR240816C00087000 | 2024-07-01 3:56PM EDT | 87.00 | 2.21 | 2.18 | 2.24 | -0.16 | -6.75% | 7 | 1,506 | 18.47% |
| IYR240816C00088000 | 2024-07-01 3:59PM EDT | 88.00 | 1.69 | 1.65 | 1.69 | -0.15 | -8.15% | 351 | 120 | 17.63% |
| IYR240816C00089000 | 2024-07-01 9:45AM EDT | 89.00 | 1.52 | 1.20 | 1.23 | +0.22 | +16.92% | 1 | 303 | 16.90% |
| IYR240816C00090000 | 2024-07-01 2:51PM EDT | 90.00 | 0.88 | 0.82 | 0.87 | -0.20 | -18.52% | 18 | 512 | 16.36% |
| IYR240816C00091000 | 2024-07-01 2:51PM EDT | 91.00 | 0.60 | 0.55 | 0.59 | -0.07 | -10.45% | 12 | 30 | 15.87% |
| IYR240816C00092000 | 2024-06-28 10:40AM EDT | 92.00 | 0.50 | 0.35 | 0.38 | 0.00 | - | 2 | 10 | 15.41% |
| IYR240816C00093000 | 2024-06-27 12:11PM EDT | 93.00 | 0.27 | 0.22 | 0.26 | 0.00 | - | - | 6 | 15.45% |
| IYR240816C00094000 | 2024-06-28 3:28PM EDT | 94.00 | 0.19 | 0.13 | 0.16 | +0.01 | +5.56% | 2 | 306 | 15.19% |
| IYR240816C00095000 | 2024-06-28 10:30AM EDT | 95.00 | 0.14 | 0.07 | 0.10 | 0.00 | - | 1 | 6 | 15.14% |
| IYR240816C00098000 | 2024-06-26 2:50PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 19.24% |
| IYR240816C00099000 | 2024-06-24 2:30PM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 20.51% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240816P00075000 | 2024-06-24 2:30PM EDT | 75.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | - | 4 | 23.73% |
| IYR240816P00077000 | 2024-06-24 11:40AM EDT | 77.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 2 | 2 | 21.53% |
| IYR240816P00079000 | 2024-06-26 12:51PM EDT | 79.00 | 0.28 | 0.20 | 0.23 | 0.00 | - | 3 | 12 | 19.73% |
| IYR240816P00080000 | 2024-06-28 10:30AM EDT | 80.00 | 0.28 | 0.25 | 0.29 | +0.01 | +3.70% | 2 | 13 | 18.90% |
| IYR240816P00081000 | 2024-06-26 12:51PM EDT | 81.00 | 0.44 | 0.34 | 0.37 | 0.00 | - | 1 | 12 | 18.09% |
| IYR240816P00082000 | 2024-06-27 10:35AM EDT | 82.00 | 0.46 | 0.43 | 0.48 | 0.00 | - | 1 | 18 | 17.38% |
| IYR240816P00083000 | 2024-06-28 10:40AM EDT | 83.00 | 0.55 | 0.58 | 0.62 | 0.00 | - | 2 | 17 | 16.63% |
| IYR240816P00084000 | 2024-07-01 11:47AM EDT | 84.00 | 0.94 | 0.76 | 0.81 | -0.15 | -13.76% | 6 | 15 | 15.97% |
| IYR240816P00085000 | 2024-07-01 12:37PM EDT | 85.00 | 1.12 | 1.01 | 1.06 | -0.06 | -5.08% | 5 | 3 | 15.36% |
| IYR240816P00086000 | 2024-06-28 2:08PM EDT | 86.00 | 1.28 | 1.32 | 1.40 | 0.00 | - | 1 | 2 | 14.93% |
| IYR240816P00087000 | 2024-07-01 3:59PM EDT | 87.00 | 1.76 | 1.73 | 1.78 | -0.09 | -4.86% | 347 | 2 | 14.17% |
| IYR240816P00088000 | 2024-06-27 10:24AM EDT | 88.00 | 2.26 | 2.18 | 2.28 | 0.00 | - | - | 16 | 13.66% |
| IYR240816P00090000 | 2024-06-27 9:46AM EDT | 90.00 | 3.68 | 3.40 | 3.55 | 0.00 | - | - | 1 | 12.43% |
| IYR240816P00093000 | 2024-06-27 11:48AM EDT | 93.00 | 6.19 | 4.50 | 8.10 | 0.00 | - | - | 1 | 34.72% |
© 2024 Yahoo. All rights reserved.