iShares U.S. Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240503C00070000 | 2024-04-25 2:30PM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240503C00080000 | 2024-04-23 9:45AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240503C00081000 | 2024-04-25 9:56AM EDT | 81.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240503C00082000 | 2024-04-29 12:05PM EDT | 82.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYR240503C00082500 | 2024-04-26 9:53AM EDT | 82.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IYR240503C00083000 | 2024-04-26 10:00AM EDT | 83.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240503C00083500 | 2024-04-29 3:01PM EDT | 83.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240503C00084000 | 2024-04-29 12:49PM EDT | 84.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| IYR240503C00084500 | 2024-04-29 3:23PM EDT | 84.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| IYR240503C00085000 | 2024-04-29 1:31PM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IYR240503C00085500 | 2024-04-29 10:48AM EDT | 85.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| IYR240503C00086000 | 2024-04-29 12:30PM EDT | 86.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IYR240503C00086500 | 2024-04-23 10:31AM EDT | 86.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| IYR240503C00087000 | 2024-04-23 10:20AM EDT | 87.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR240503C00087500 | 2024-04-26 3:48PM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| IYR240503C00088000 | 2024-04-25 1:38PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR240503C00088500 | 2024-04-22 10:25AM EDT | 88.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR240503C00089000 | 2024-04-22 9:35AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IYR240503C00089500 | 2024-04-10 1:31PM EDT | 89.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IYR240503C00090000 | 2024-04-26 3:45PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IYR240503C00090500 | 2024-04-16 12:30PM EDT | 90.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| IYR240503C00091000 | 2024-04-16 12:31PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IYR240503C00091500 | 2024-04-18 3:30PM EDT | 91.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYR240503C00092000 | 2024-04-15 11:28AM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| IYR240503C00092500 | 2024-04-10 2:02PM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IYR240503C00093000 | 2024-04-26 3:45PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IYR240503C00093500 | 2024-04-05 11:40AM EDT | 93.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IYR240503C00094000 | 2024-03-21 10:42AM EDT | 94.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | - | 2 | 54.69% |
| IYR240503C00094500 | 2024-04-15 3:29PM EDT | 94.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYR240503C00095000 | 2024-04-11 12:30PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IYR240503C00097000 | 2024-04-17 1:00PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240503P00072000 | 2024-04-23 11:17AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IYR240503P00073000 | 2024-04-24 10:40AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IYR240503P00074000 | 2024-04-22 10:35AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IYR240503P00076000 | 2024-04-23 10:59AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IYR240503P00077000 | 2024-04-22 1:11PM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IYR240503P00078000 | 2024-04-25 11:00AM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,750 | 0 | 12.50% |
| IYR240503P00079000 | 2024-04-29 11:36AM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| IYR240503P00080000 | 2024-04-29 10:08AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| IYR240503P00081000 | 2024-04-29 2:38PM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IYR240503P00082000 | 2024-04-29 2:17PM EDT | 82.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| IYR240503P00082500 | 2024-04-29 12:09PM EDT | 82.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| IYR240503P00083000 | 2024-04-29 1:59PM EDT | 83.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| IYR240503P00083500 | 2024-04-29 3:43PM EDT | 83.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| IYR240503P00084000 | 2024-04-29 12:49PM EDT | 84.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.39% |
| IYR240503P00084500 | 2024-04-26 10:10AM EDT | 84.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240503P00085000 | 2024-04-29 3:03PM EDT | 85.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240503P00085500 | 2024-04-23 9:33AM EDT | 85.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240503P00086000 | 2024-04-18 3:37PM EDT | 86.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240503P00086500 | 2024-04-15 10:17AM EDT | 86.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IYR240503P00087000 | 2024-04-15 3:17PM EDT | 87.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240503P00087500 | 2024-04-15 10:17AM EDT | 87.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IYR240503P00088000 | 2024-04-17 12:16PM EDT | 88.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240503P00088500 | 2024-04-17 2:07PM EDT | 88.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IYR240503P00089000 | 2024-04-09 1:47PM EDT | 89.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IYR240503P00090000 | 2024-04-10 10:26AM EDT | 90.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240503P00091000 | 2024-03-26 2:01PM EDT | 91.00 | 3.79 | 7.75 | 8.00 | 0.00 | - | 1 | 0 | 92.43% |
© 2024 Yahoo. All rights reserved.