iShares U.S. Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240920C00045000 | 2024-03-28 11:34AM EDT | 45.00 | 45.70 | 38.50 | 40.00 | 0.00 | - | 35 | 35 | 66.60% |
| IYR240920C00078000 | 2024-05-16 1:06PM EDT | 78.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IYR240920C00079000 | 2024-05-23 10:57AM EDT | 79.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| IYR240920C00080000 | 2024-05-24 10:15AM EDT | 80.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| IYR240920C00081000 | 2024-05-08 3:46PM EDT | 81.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| IYR240920C00082000 | 2024-05-28 10:50AM EDT | 82.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| IYR240920C00083000 | 2024-05-23 1:10PM EDT | 83.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| IYR240920C00084000 | 2024-05-16 11:20AM EDT | 84.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| IYR240920C00085000 | 2024-05-28 9:31AM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 884 | 0.39% |
| IYR240920C00086000 | 2024-05-24 3:02PM EDT | 86.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 29 | 340 | 0.78% |
| IYR240920C00087000 | 2024-05-28 1:23PM EDT | 87.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 14 | 1,150 | 1.56% |
| IYR240920C00088000 | 2024-05-28 1:23PM EDT | 88.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 253 | 1.56% |
| IYR240920C00089000 | 2024-05-28 1:23PM EDT | 89.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 14 | 579 | 3.13% |
| IYR240920C00090000 | 2024-05-23 1:37PM EDT | 90.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 13 | 642 | 3.13% |
| IYR240920C00091000 | 2024-05-24 10:41AM EDT | 91.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 10 | 460 | 3.13% |
| IYR240920C00092000 | 2024-05-24 10:19AM EDT | 92.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 334 | 3.13% |
| IYR240920C00093000 | 2024-05-28 3:22PM EDT | 93.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4,333 | 3.13% |
| IYR240920C00094000 | 2024-05-06 3:53PM EDT | 94.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 40 | 646 | 3.13% |
| IYR240920C00095000 | 2024-05-24 9:56AM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 4,455 | 6.25% |
| IYR240920C00096000 | 2024-05-20 10:28AM EDT | 96.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 334 | 6.25% |
| IYR240920C00097000 | 2024-04-24 10:42AM EDT | 97.00 | 0.40 | 0.21 | 0.29 | 0.00 | - | 1,110 | 1,315 | 16.97% |
| IYR240920C00098000 | 2024-05-24 9:56AM EDT | 98.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 6.25% |
| IYR240920C00099000 | 2024-05-20 1:01PM EDT | 99.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 15 | 762 | 6.25% |
| IYR240920C00100000 | 2024-05-23 1:03PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,278 | 6.25% |
| IYR240920C00101000 | 2024-04-15 3:03PM EDT | 101.00 | 0.39 | 0.24 | 0.30 | 0.00 | - | - | 3 | 20.78% |
| IYR240920C00102000 | 2024-04-05 2:13PM EDT | 102.00 | 0.65 | 0.04 | 0.15 | 0.00 | - | 108 | 1,535 | 18.85% |
| IYR240920C00103000 | 2024-04-15 3:03PM EDT | 103.00 | 0.28 | 0.10 | 0.19 | 0.00 | - | - | 3 | 20.51% |
| IYR240920C00104000 | 2024-04-10 10:20AM EDT | 104.00 | 0.35 | 0.02 | 0.12 | 0.00 | - | 3 | 3 | 19.58% |
| IYR240920C00110000 | 2024-02-29 2:23PM EDT | 110.00 | 0.23 | 0.20 | 0.29 | 0.00 | - | - | 1,180 | 27.88% |
| IYR240920C00115000 | 2024-01-18 10:38AM EDT | 115.00 | 0.14 | 0.06 | 0.13 | 0.00 | - | 9 | 9 | 27.44% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240920P00045000 | 2024-04-08 11:09AM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 52.15% |
| IYR240920P00050000 | 2024-04-17 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 44.34% |
| IYR240920P00055000 | 2024-04-03 3:08PM EDT | 55.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 1 | 6 | 37.11% |
| IYR240920P00060000 | 2024-05-17 11:27AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 12.50% |
| IYR240920P00065000 | 2024-05-01 10:20AM EDT | 65.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| IYR240920P00070000 | 2024-05-16 1:09PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 6.25% |
| IYR240920P00075000 | 2024-05-23 2:04PM EDT | 75.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 543 | 281 | 6.25% |
| IYR240920P00078000 | 2024-05-15 3:34PM EDT | 78.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| IYR240920P00079000 | 2024-05-23 12:22PM EDT | 79.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 51 | 143 | 3.13% |
| IYR240920P00080000 | 2024-05-28 3:22PM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 275 | 3.13% |
| IYR240920P00081000 | 2024-05-22 2:04PM EDT | 81.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5,553 | 1.56% |
| IYR240920P00082000 | 2024-05-10 3:46PM EDT | 82.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 27 | 801 | 1.56% |
| IYR240920P00083000 | 2024-05-28 1:58PM EDT | 83.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 428 | 0.78% |
| IYR240920P00084000 | 2024-05-28 2:04PM EDT | 84.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 14 | 726 | 0.39% |
| IYR240920P00085000 | 2024-05-28 1:52PM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 921 | 0.00% |
| IYR240920P00086000 | 2024-05-28 9:45AM EDT | 86.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 117 | 379 | 0.00% |
| IYR240920P00087000 | 2024-05-24 3:55PM EDT | 87.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 100 | 1,481 | 0.00% |
| IYR240920P00088000 | 2024-05-21 12:41PM EDT | 88.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2 | 583 | 0.00% |
| IYR240920P00089000 | 2024-05-28 9:48AM EDT | 89.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 304 | 0.00% |
| IYR240920P00090000 | 2024-05-28 1:31PM EDT | 90.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| IYR240920P00091000 | 2024-05-23 10:33AM EDT | 91.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| IYR240920P00092000 | 2024-03-04 4:07PM EDT | 92.00 | 5.05 | 6.00 | 6.20 | 0.00 | - | 7 | 7 | 0.00% |
| IYR240920P00093000 | 2024-01-12 10:58AM EDT | 93.00 | 6.10 | 7.55 | 7.85 | 0.00 | - | 19 | 22 | 0.00% |
| IYR240920P00094000 | 2024-05-06 10:04AM EDT | 94.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| IYR240920P00095000 | 2024-05-24 10:16AM EDT | 95.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 0.00% |
| IYR240920P00097000 | 2024-01-11 4:37PM EDT | 97.00 | 9.00 | 10.45 | 10.70 | 0.00 | - | - | 6 | 0.00% |
| IYR240920P00099000 | 2024-03-15 1:17PM EDT | 99.00 | 11.75 | 12.65 | 14.30 | 0.00 | - | - | 12 | 0.00% |
| IYR240920P00100000 | 2024-04-10 9:41AM EDT | 100.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240920P00102000 | 2024-03-14 2:54PM EDT | 102.00 | 14.40 | 15.10 | 17.30 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.