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 | 19.35 | 19.95 | 0.00 | - | 100 | 100 | 42.58% |
| IYR241220C00075000 | 2024-06-11 10:52AM EDT | 75.00 | 13.20 | 13.30 | 13.80 | 0.00 | - | 132 | 201 | 27.38% |
| IYR241220C00076000 | 2024-05-01 11:34AM EDT | 76.00 | 10.55 | 12.40 | 12.85 | 0.00 | - | - | 19 | 26.17% |
| IYR241220C00077000 | 2024-05-01 3:17PM EDT | 77.00 | 10.55 | 11.60 | 12.25 | 0.00 | - | 28 | 29 | 26.92% |
| IYR241220C00078000 | 2024-05-01 10:47AM EDT | 78.00 | 8.90 | 10.80 | 11.40 | 0.00 | - | 30 | 31 | 26.12% |
| IYR241220C00079000 | 2024-05-03 9:31AM EDT | 79.00 | 10.30 | 10.00 | 10.65 | 0.00 | - | 15 | 24 | 25.78% |
| IYR241220C00083000 | 2024-06-10 3:46PM EDT | 83.00 | 7.10 | 6.90 | 7.30 | 0.00 | - | - | 3 | 21.91% |
| IYR241220C00084000 | 2024-05-29 11:05AM EDT | 84.00 | 4.70 | 6.60 | 6.85 | 0.00 | - | - | 1 | 22.47% |
| IYR241220C00085000 | 2024-06-20 12:29PM EDT | 85.00 | 6.03 | 5.60 | 6.00 | 0.00 | - | 2 | 3 | 21.14% |
| IYR241220C00086000 | 2024-05-16 11:13AM EDT | 86.00 | 6.85 | 5.40 | 6.05 | 0.00 | - | 2 | 4 | 23.55% |
| IYR241220C00087000 | 2024-05-15 10:12AM EDT | 87.00 | 6.31 | 4.50 | 4.95 | 0.00 | - | 7 | 0 | 20.94% |
| IYR241220C00088000 | 2024-07-01 2:27PM EDT | 88.00 | 4.00 | 3.90 | 4.10 | -0.05 | -1.23% | 2 | 61 | 19.28% |
| IYR241220C00089000 | 2024-07-01 3:04PM EDT | 89.00 | 3.50 | 3.40 | 3.60 | -0.20 | -5.41% | 3 | 308 | 18.93% |
| IYR241220C00090000 | 2024-07-01 12:46PM EDT | 90.00 | 2.90 | 2.91 | 3.15 | -0.40 | -12.12% | 33 | 171 | 18.67% |
| IYR241220C00091000 | 2024-06-28 10:58AM EDT | 91.00 | 2.85 | 2.55 | 2.72 | 0.00 | - | 23 | 148 | 18.32% |
| IYR241220C00092000 | 2024-06-28 10:54AM EDT | 92.00 | 2.45 | 2.02 | 2.35 | 0.00 | - | 2 | 31 | 18.10% |
| IYR241220C00093000 | 2024-07-01 3:33PM EDT | 93.00 | 1.85 | 1.84 | 2.01 | -0.22 | -10.63% | 1 | 203 | 17.85% |
| IYR241220C00094000 | 2024-06-20 11:27AM EDT | 94.00 | 1.79 | 1.52 | 1.72 | 0.00 | - | 2 | 8 | 17.68% |
| IYR241220C00095000 | 2024-06-28 2:05PM EDT | 95.00 | 1.40 | 1.26 | 1.45 | 0.00 | - | 3 | 69 | 17.46% |
| IYR241220C00096000 | 2024-05-16 2:30PM EDT | 96.00 | 2.16 | 1.29 | 1.71 | 0.00 | - | - | 26 | 19.93% |
| IYR241220C00097000 | 2024-05-16 2:30PM EDT | 97.00 | 1.87 | 1.05 | 1.47 | 0.00 | - | - | 23 | 19.73% |
| IYR241220C00098000 | 2024-06-21 2:33PM EDT | 98.00 | 0.86 | 0.65 | 0.89 | 0.00 | - | 5 | 21 | 17.26% |
| IYR241220C00099000 | 2024-04-23 1:58PM EDT | 99.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IYR241220C00100000 | 2024-06-25 12:35PM EDT | 100.00 | 0.42 | 0.42 | 0.55 | 0.00 | - | 18 | 21 | 16.50% |
| IYR241220C00101000 | 2024-04-23 12:57PM EDT | 101.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR241220P00045000 | 2024-06-26 1:04PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 23 | 44.14% |
| IYR241220P00060000 | 2024-04-29 9:51AM EDT | 60.00 | 0.42 | 0.20 | 0.38 | 0.00 | - | - | 2 | 33.64% |
| IYR241220P00061000 | 2024-06-27 2:34PM EDT | 61.00 | 0.17 | 0.08 | 0.23 | 0.00 | - | - | 100 | 29.30% |
| IYR241220P00065000 | 2024-06-26 1:03PM EDT | 65.00 | 0.29 | 0.17 | 0.34 | 0.00 | - | 1 | 186 | 26.88% |
| IYR241220P00066000 | 2024-06-26 2:48PM EDT | 66.00 | 0.34 | 0.20 | 0.38 | 0.00 | - | - | 1 | 26.37% |
| IYR241220P00067000 | 2024-06-26 2:16PM EDT | 67.00 | 0.38 | 0.20 | 0.40 | 0.00 | - | - | 1 | 25.49% |
| IYR241220P00070000 | 2024-05-24 12:42PM EDT | 70.00 | 0.84 | 0.43 | 2.64 | 0.00 | - | 1 | 100 | 40.19% |
| IYR241220P00073000 | 2024-04-29 9:39AM EDT | 73.00 | 1.82 | 1.25 | 1.70 | 0.00 | - | - | 2 | 29.31% |
| IYR241220P00075000 | 2024-06-24 11:38AM EDT | 75.00 | 0.85 | 0.89 | 1.06 | 0.00 | - | 2 | 104 | 22.02% |
| IYR241220P00077000 | 2024-06-25 10:47AM EDT | 77.00 | 1.27 | 1.17 | 1.32 | 0.00 | - | 2 | 1 | 21.03% |
| IYR241220P00078000 | 2024-06-24 11:05AM EDT | 78.00 | 1.20 | 1.29 | 1.49 | 0.00 | - | 2 | 10 | 20.66% |
| IYR241220P00080000 | 2024-06-26 10:20AM EDT | 80.00 | 1.71 | 1.68 | 1.89 | -0.27 | -13.64% | 1 | 4,336 | 19.89% |
| IYR241220P00081000 | 2024-06-11 2:48PM EDT | 81.00 | 2.46 | 1.92 | 2.15 | 0.00 | - | 1 | 9 | 19.63% |
| IYR241220P00082000 | 2024-06-26 12:43PM EDT | 82.00 | 2.47 | 2.19 | 2.42 | 0.00 | - | 2 | 15 | 19.30% |
| IYR241220P00083000 | 2024-06-28 2:59PM EDT | 83.00 | 2.48 | 2.45 | 2.70 | 0.00 | - | 10 | 27 | 18.89% |
| IYR241220P00084000 | 2024-06-28 10:57AM EDT | 84.00 | 2.73 | 2.75 | 2.92 | 0.00 | - | 2 | 100 | 18.07% |
| IYR241220P00085000 | 2024-07-01 11:31AM EDT | 85.00 | 3.35 | 3.10 | 3.30 | +0.25 | +8.06% | 14 | 396 | 17.84% |
| IYR241220P00086000 | 2024-06-28 10:52AM EDT | 86.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 2 | 103 | 17.54% |
| IYR241220P00087000 | 2024-07-01 2:20PM EDT | 87.00 | 4.00 | 3.90 | 4.10 | +0.15 | +3.90% | 17 | 107 | 17.09% |
| IYR241220P00088000 | 2024-06-28 10:50AM EDT | 88.00 | 4.25 | 4.35 | 4.60 | 0.00 | - | 2 | 46 | 16.90% |
| IYR241220P00089000 | 2024-06-26 10:53AM EDT | 89.00 | 5.35 | 4.85 | 5.15 | 0.00 | - | 2 | 2,941 | 16.75% |
| IYR241220P00092000 | 2024-05-09 12:29PM EDT | 92.00 | 7.70 | 7.30 | 7.85 | 0.00 | - | 1 | 1 | 20.04% |
© 2024 Yahoo. All rights reserved.