iShares U.S. Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR241220C00070000 | 2024-04-19 3:20PM EDT | 70.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| IYR241220C00075000 | 2024-05-07 12:00PM EDT | 75.00 | 13.20 | 13.50 | 14.00 | 0.00 | - | 100 | 101 | 28.16% |
| IYR241220C00076000 | 2024-05-01 11:34AM EDT | 76.00 | 10.55 | 12.40 | 12.85 | 0.00 | - | - | 19 | 25.84% |
| IYR241220C00077000 | 2024-05-01 3:17PM EDT | 77.00 | 10.55 | 11.60 | 12.25 | 0.00 | - | 28 | 29 | 26.44% |
| IYR241220C00078000 | 2024-05-01 10:47AM EDT | 78.00 | 8.90 | 10.80 | 11.40 | 0.00 | - | 30 | 31 | 25.64% |
| IYR241220C00079000 | 2024-05-03 9:31AM EDT | 79.00 | 10.30 | 10.00 | 10.65 | 0.00 | - | 15 | 24 | 25.25% |
| IYR241220C00084000 | 2024-05-29 11:05AM EDT | 84.00 | 4.70 | 6.20 | 6.60 | 0.00 | - | - | 1 | 20.84% |
| IYR241220C00086000 | 2024-05-16 11:13AM EDT | 86.00 | 6.85 | 4.95 | 5.40 | 0.00 | - | 2 | 4 | 20.20% |
| IYR241220C00087000 | 2024-05-15 10:12AM EDT | 87.00 | 6.31 | 4.45 | 4.85 | 0.00 | - | 7 | 0 | 19.91% |
| IYR241220C00088000 | 2024-06-10 11:21AM EDT | 88.00 | 3.90 | 3.90 | 4.20 | +0.10 | +2.63% | 1 | 61 | 19.09% |
| IYR241220C00089000 | 2024-06-10 12:44PM EDT | 89.00 | 3.52 | 3.40 | 3.70 | +0.02 | +0.57% | 2 | 76 | 18.75% |
| IYR241220C00090000 | 2024-06-10 11:21AM EDT | 90.00 | 2.99 | 2.96 | 3.20 | -0.11 | -3.55% | 1 | 55 | 18.26% |
| IYR241220C00091000 | 2024-06-10 11:21AM EDT | 91.00 | 2.61 | 2.55 | 2.83 | -0.06 | -2.25% | 1 | 79 | 18.17% |
| IYR241220C00092000 | 2024-06-10 11:21AM EDT | 92.00 | 2.25 | 2.20 | 2.46 | -0.26 | -10.36% | 1 | 25 | 17.95% |
| IYR241220C00093000 | 2024-06-10 11:21AM EDT | 93.00 | 1.92 | 1.92 | 2.18 | -0.09 | -4.48% | 1 | 12 | 17.97% |
| IYR241220C00094000 | 2024-06-06 11:18AM EDT | 94.00 | 1.87 | 1.60 | 1.86 | 0.00 | - | 1 | 4 | 17.69% |
| IYR241220C00095000 | 2024-06-07 3:02PM EDT | 95.00 | 1.41 | 1.36 | 1.61 | 0.00 | - | 2 | 41 | 17.59% |
| IYR241220C00096000 | 2024-05-16 2:30PM EDT | 96.00 | 2.16 | 1.12 | 1.39 | 0.00 | - | - | 26 | 17.52% |
| IYR241220C00097000 | 2024-05-16 2:30PM EDT | 97.00 | 1.87 | 0.94 | 1.14 | 0.00 | - | - | 23 | 17.14% |
| IYR241220C00098000 | 2024-05-16 2:04PM EDT | 98.00 | 1.61 | 0.77 | 0.96 | 0.00 | - | - | 16 | 17.01% |
| IYR241220C00099000 | 2024-04-23 1:58PM EDT | 99.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 250 | 3.13% |
| IYR241220C00100000 | 2024-06-07 1:03PM EDT | 100.00 | 0.52 | 0.50 | 0.68 | 0.00 | - | 2 | 3 | 16.82% |
| IYR241220C00101000 | 2024-04-23 12:57PM EDT | 101.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 100 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR241220P00045000 | 2024-05-22 10:27AM EDT | 45.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 10 | 42.19% |
| IYR241220P00060000 | 2024-04-29 9:51AM EDT | 60.00 | 0.42 | 0.19 | 0.41 | 0.00 | - | - | 2 | 32.08% |
| IYR241220P00065000 | 2024-06-07 11:16AM EDT | 65.00 | 0.34 | 0.30 | 0.42 | 0.00 | - | 75 | 125 | 26.37% |
| IYR241220P00070000 | 2024-05-24 12:42PM EDT | 70.00 | 0.84 | 0.58 | 0.84 | 0.00 | - | 1 | 100 | 25.06% |
| IYR241220P00073000 | 2024-04-29 9:39AM EDT | 73.00 | 1.82 | 1.31 | 1.56 | 0.00 | - | - | 2 | 26.50% |
| IYR241220P00075000 | 2024-05-08 11:29AM EDT | 75.00 | 1.75 | 1.12 | 1.37 | 0.00 | - | - | 1 | 22.56% |
| IYR241220P00078000 | 2024-06-10 10:59AM EDT | 78.00 | 1.81 | 1.60 | 1.87 | -0.10 | -5.24% | 3 | 10 | 21.27% |
| IYR241220P00080000 | 2024-05-15 3:34PM EDT | 80.00 | 1.92 | 2.02 | 2.33 | 0.00 | - | 2 | 365 | 20.59% |
| IYR241220P00081000 | 2024-06-07 10:30AM EDT | 81.00 | 2.61 | 2.26 | 2.58 | 0.00 | - | 1 | 8 | 20.19% |
| IYR241220P00082000 | 2024-06-07 10:21AM EDT | 82.00 | 2.91 | 2.54 | 2.85 | 0.00 | - | 1 | 6 | 19.78% |
| IYR241220P00083000 | 2024-06-10 2:57PM EDT | 83.00 | 2.92 | 2.86 | 3.25 | -0.33 | -10.15% | 2 | 6 | 19.80% |
| IYR241220P00084000 | 2024-06-10 1:13PM EDT | 84.00 | 3.55 | 3.20 | 3.65 | 0.00 | - | 2 | 6 | 19.69% |
| IYR241220P00085000 | 2024-06-10 3:07PM EDT | 85.00 | 3.65 | 3.60 | 3.90 | -0.30 | -7.59% | 1 | 12 | 18.85% |
| IYR241220P00086000 | 2024-06-07 10:22AM EDT | 86.00 | 4.25 | 4.05 | 4.30 | -0.15 | -3.41% | 1 | 52 | 18.50% |
| IYR241220P00087000 | 2024-06-10 1:15PM EDT | 87.00 | 4.60 | 4.40 | 4.80 | -0.25 | -5.15% | 2 | 100 | 18.42% |
| IYR241220P00088000 | 2024-06-06 11:18AM EDT | 88.00 | 4.90 | 4.90 | 5.25 | 0.00 | - | 1 | 3 | 18.00% |
| IYR241220P00092000 | 2024-05-09 12:29PM EDT | 92.00 | 7.70 | 7.30 | 7.85 | 0.00 | - | 1 | 1 | 18.22% |
© 2024 Yahoo. All rights reserved.