iShares U.S. Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR260116C00040000 | 2023-12-18 2:07PM EDT | 40.00 | 50.90 | 47.45 | 48.35 | 0.00 | - | 1 | 0 | 48.01% |
| IYR260116C00050000 | 2024-04-10 11:15AM EDT | 50.00 | 37.90 | 36.20 | 38.00 | 0.00 | - | - | 5 | 33.95% |
| IYR260116C00055000 | 2024-05-17 11:08AM EDT | 55.00 | 34.67 | 32.15 | 32.85 | 0.00 | - | 1 | 3 | 28.20% |
| IYR260116C00060000 | 2024-01-24 4:55PM EDT | 60.00 | 29.65 | 29.90 | 30.80 | 0.00 | - | 1 | 1 | 37.09% |
| IYR260116C00065000 | 2024-01-03 12:58PM EDT | 65.00 | 29.50 | 24.00 | 26.60 | 0.00 | - | - | 1 | 34.39% |
| IYR260116C00070000 | 2024-04-15 1:40PM EDT | 70.00 | 19.44 | 21.40 | 23.20 | 0.00 | - | 1 | 14 | 33.80% |
| IYR260116C00073000 | 2024-03-05 2:55PM EDT | 73.00 | 21.60 | 18.85 | 20.95 | 0.00 | - | 10 | 19 | 32.50% |
| IYR260116C00074000 | 2024-03-05 2:55PM EDT | 74.00 | 20.95 | 18.50 | 20.30 | 0.00 | - | - | 10 | 32.30% |
| IYR260116C00075000 | 2024-04-15 1:40PM EDT | 75.00 | 16.00 | 18.40 | 19.45 | 0.00 | - | 1 | 3 | 31.54% |
| IYR260116C00077000 | 2024-04-01 10:33AM EDT | 77.00 | 18.25 | 13.55 | 15.45 | 0.00 | - | 2 | 11 | 23.98% |
| IYR260116C00080000 | 2024-05-06 3:02PM EDT | 80.00 | 12.73 | 13.40 | 14.50 | 0.00 | - | 2 | 2 | 25.87% |
| IYR260116C00083000 | 2024-04-22 9:30AM EDT | 83.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IYR260116C00084000 | 2024-05-07 1:50PM EDT | 84.00 | 11.09 | 10.70 | 11.80 | 0.00 | - | - | 0 | 24.24% |
| IYR260116C00085000 | 2023-12-20 4:30PM EDT | 85.00 | 16.12 | 12.75 | 13.80 | 0.00 | - | - | 1 | 30.04% |
| IYR260116C00086000 | 2024-05-07 1:50PM EDT | 86.00 | 10.00 | 9.60 | 10.65 | 0.00 | - | 2 | 31 | 23.72% |
| IYR260116C00089000 | 2023-12-27 2:37PM EDT | 89.00 | 13.05 | 10.30 | 10.80 | 0.00 | - | - | 1 | 27.01% |
| IYR260116C00090000 | 2024-05-15 10:12AM EDT | 90.00 | 9.35 | 7.55 | 8.30 | 0.00 | - | 7 | 21 | 22.20% |
| IYR260116C00093000 | 2024-05-13 1:18PM EDT | 93.00 | 7.01 | 6.25 | 6.95 | 0.00 | - | 1 | 1 | 21.64% |
| IYR260116C00094000 | 2024-06-05 10:16AM EDT | 94.00 | 6.50 | 5.85 | 6.55 | 0.00 | - | 1 | 2 | 21.50% |
| IYR260116C00095000 | 2024-05-23 3:11PM EDT | 95.00 | 5.60 | 5.45 | 6.15 | 0.00 | - | 1 | 1 | 21.33% |
| IYR260116C00096000 | 2024-01-23 4:21PM EDT | 96.00 | 7.90 | 7.05 | 7.60 | 0.00 | - | 3 | 3 | 25.43% |
| IYR260116C00097000 | 2024-05-08 3:07PM EDT | 97.00 | 4.91 | 4.65 | 5.35 | 0.00 | - | - | 1 | 20.87% |
| IYR260116C00100000 | 2024-05-07 1:50PM EDT | 100.00 | 4.30 | 3.85 | 5.90 | 0.00 | - | 1 | 2 | 24.18% |
| IYR260116C00105000 | 2024-04-16 9:57AM EDT | 105.00 | 2.97 | 3.35 | 4.25 | 0.00 | - | 1 | 6 | 23.05% |
| IYR260116C00110000 | 2024-05-22 2:13PM EDT | 110.00 | 2.25 | 1.66 | 2.16 | 0.00 | - | 1 | 52 | 19.58% |
| IYR260116C00115000 | 2024-04-19 10:25AM EDT | 115.00 | 1.42 | 1.46 | 2.03 | 0.00 | - | 1 | 5 | 21.29% |
| IYR260116C00120000 | 2024-05-30 2:11PM EDT | 120.00 | 0.71 | 0.61 | 0.96 | 0.00 | - | 2 | 32 | 18.84% |
| IYR260116C00125000 | 2024-02-28 10:48AM EDT | 125.00 | 0.84 | 1.10 | 1.42 | 0.00 | - | 33 | 59 | 22.66% |
| IYR260116C00135000 | 2024-03-01 3:45PM EDT | 135.00 | 0.44 | 0.47 | 0.73 | 0.00 | - | 14 | 14 | 22.12% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR260116P00040000 | 2024-06-06 9:30AM EDT | 40.00 | 0.40 | 0.12 | 0.69 | 0.00 | - | 7 | 31 | 38.70% |
| IYR260116P00045000 | 2024-04-15 12:31PM EDT | 45.00 | 0.80 | 0.31 | 0.90 | 0.00 | - | 21 | 25 | 35.62% |
| IYR260116P00050000 | 2024-05-16 1:34PM EDT | 50.00 | 0.85 | 0.71 | 1.04 | 0.00 | - | 20 | 45 | 31.87% |
| IYR260116P00055000 | 2023-10-19 2:39PM EDT | 55.00 | 3.10 | 1.80 | 2.70 | 0.00 | - | 1 | 3 | 36.54% |
| IYR260116P00060000 | 2024-01-16 4:59PM EDT | 60.00 | 4.16 | 2.01 | 2.39 | 0.00 | - | 1 | 2 | 29.98% |
| IYR260116P00065000 | 2024-04-16 2:11PM EDT | 65.00 | 3.23 | 2.00 | 2.35 | 0.00 | - | 1 | 3 | 25.10% |
| IYR260116P00070000 | 2024-05-14 12:36PM EDT | 70.00 | 3.30 | 2.95 | 3.75 | 0.00 | - | 19 | 2,492 | 25.34% |
| IYR260116P00073000 | 2024-05-16 1:19PM EDT | 73.00 | 3.45 | 3.55 | 4.00 | 0.00 | - | 1 | 1 | 23.16% |
| IYR260116P00074000 | 2023-10-27 10:40AM EDT | 74.00 | 8.63 | 4.30 | 8.50 | 0.00 | - | 10 | 0 | 34.69% |
| IYR260116P00075000 | 2024-05-01 12:11PM EDT | 75.00 | 5.39 | 4.05 | 4.65 | 0.00 | - | 2 | 14 | 23.04% |
| IYR260116P00077000 | 2024-05-29 11:08AM EDT | 77.00 | 5.54 | 4.50 | 5.15 | 0.00 | - | 2 | 22 | 22.34% |
| IYR260116P00078000 | 2024-04-16 12:04PM EDT | 78.00 | 6.45 | 4.45 | 4.90 | 0.00 | - | - | 200 | 20.64% |
| IYR260116P00079000 | 2024-04-25 3:43PM EDT | 79.00 | 6.92 | 5.45 | 6.20 | 0.00 | - | 2 | 4 | 22.93% |
| IYR260116P00080000 | 2024-06-10 3:04PM EDT | 80.00 | 5.60 | 5.35 | 6.05 | -0.24 | -4.11% | 10 | 1,031 | 21.46% |
| IYR260116P00081000 | 2024-04-26 10:19AM EDT | 81.00 | 6.98 | 6.10 | 6.85 | 0.00 | - | 1 | 4 | 22.33% |
| IYR260116P00082000 | 2024-01-23 2:19PM EDT | 82.00 | 6.85 | 6.65 | 7.30 | 0.00 | - | 1 | 6 | 22.28% |
| IYR260116P00083000 | 2024-02-08 1:15PM EDT | 83.00 | 7.88 | 6.05 | 6.70 | 0.00 | - | 1 | 31 | 19.69% |
| IYR260116P00084000 | 2024-05-08 3:07PM EDT | 84.00 | 7.88 | 6.85 | 7.50 | 0.00 | - | 1 | 307 | 20.42% |
| IYR260116P00085000 | 2024-05-20 3:47PM EDT | 85.00 | 6.86 | 7.10 | 7.80 | 0.00 | - | 1 | 46 | 19.93% |
| IYR260116P00086000 | 2024-05-03 2:06PM EDT | 86.00 | 8.75 | 7.55 | 8.25 | 0.00 | - | 4 | 45 | 19.75% |
| IYR260116P00087000 | 2023-11-02 11:10AM EDT | 87.00 | 13.20 | 7.55 | 10.55 | 0.00 | - | 1 | 7 | 23.79% |
| IYR260116P00088000 | 2024-05-17 2:24PM EDT | 88.00 | 7.72 | 8.35 | 9.05 | 0.00 | - | 1 | 18 | 19.04% |
| IYR260116P00090000 | 2024-06-10 3:00PM EDT | 90.00 | 9.44 | 9.30 | 10.00 | +0.58 | +6.55% | 4 | 23 | 18.51% |
| IYR260116P00091000 | 2023-11-21 12:07PM EDT | 91.00 | 13.36 | 7.95 | 11.05 | 0.00 | - | - | 11 | 19.50% |
| IYR260116P00092000 | 2023-11-17 3:52PM EDT | 92.00 | 13.20 | 7.50 | 12.50 | 0.00 | - | 7 | 8 | 21.37% |
| IYR260116P00093000 | 2023-10-16 3:33PM EDT | 93.00 | 15.25 | 12.50 | 16.00 | 0.00 | - | - | 2 | 27.91% |
| IYR260116P00094000 | 2023-11-20 1:34PM EDT | 94.00 | 14.46 | 8.50 | 13.50 | 0.00 | - | - | 2 | 20.66% |
| IYR260116P00095000 | 2024-05-15 12:51PM EDT | 95.00 | 11.05 | 12.00 | 12.70 | 0.00 | - | 1 | 40 | 17.16% |
| IYR260116P00096000 | 2023-11-21 2:08PM EDT | 96.00 | 15.61 | 9.50 | 14.50 | 0.00 | - | - | 2 | 19.78% |
| IYR260116P00097000 | 2024-05-01 12:11PM EDT | 97.00 | 15.69 | 11.80 | 13.95 | 0.00 | - | 2 | 5 | 16.70% |
| IYR260116P00100000 | 2024-06-07 1:43PM EDT | 100.00 | 15.54 | 15.15 | 16.35 | 0.00 | - | 5 | 33 | 17.01% |
| IYR260116P00105000 | 2024-06-05 3:33PM EDT | 105.00 | 18.95 | 19.00 | 20.10 | 0.00 | - | 1 | 33 | 16.03% |
| IYR260116P00110000 | 2024-05-06 2:25PM EDT | 110.00 | 25.40 | 23.10 | 24.00 | 0.00 | - | 1 | 0 | 13.86% |
| IYR260116P00115000 | 2024-01-23 11:26AM EDT | 115.00 | 26.30 | 27.10 | 27.40 | 0.00 | - | 51 | 0 | 0.00% |
| IYR260116P00120000 | 2024-01-17 11:30AM EDT | 120.00 | 31.00 | 32.50 | 32.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.