iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240517C00050000 | 2024-05-02 12:55PM EDT | 50.00 | 33.40 | 38.20 | 38.40 | 0.00 | - | - | 2 | 387.50% |
| IYR240517C00070000 | 2024-05-13 2:40PM EDT | 70.00 | 16.35 | 18.25 | 18.40 | 0.00 | - | 4 | 3 | 196.88% |
| IYR240517C00073000 | 2024-04-29 9:35AM EDT | 73.00 | 11.40 | 15.25 | 15.40 | 0.00 | - | - | 3 | 165.63% |
| IYR240517C00078000 | 2024-05-03 9:35AM EDT | 78.00 | 7.70 | 10.25 | 10.40 | 0.00 | - | 6 | 7 | 114.06% |
| IYR240517C00079000 | 2024-05-02 9:30AM EDT | 79.00 | 4.65 | 9.25 | 9.40 | 0.00 | - | 3 | 6 | 104.69% |
| IYR240517C00080000 | 2024-05-17 10:03AM EDT | 80.00 | 8.17 | 8.25 | 8.40 | +4.00 | +95.92% | 2 | 5 | 93.75% |
| IYR240517C00081000 | 2024-05-15 10:57AM EDT | 81.00 | 7.25 | 7.25 | 7.40 | 0.00 | - | 1 | 1 | 83.59% |
| IYR240517C00082000 | 2024-05-13 2:36PM EDT | 82.00 | 4.31 | 6.25 | 6.40 | 0.00 | - | 2 | 306 | 73.44% |
| IYR240517C00082500 | 2024-05-15 9:44AM EDT | 82.50 | 6.05 | 5.75 | 5.95 | 0.00 | - | 1 | 26 | 75.78% |
| IYR240517C00083000 | 2024-05-16 3:50PM EDT | 83.00 | 5.43 | 5.25 | 5.40 | 0.00 | - | 503 | 2,908 | 63.28% |
| IYR240517C00083500 | 2024-05-17 10:20AM EDT | 83.50 | 4.75 | 4.75 | 4.90 | -0.23 | -4.62% | 1 | 561 | 58.59% |
| IYR240517C00084000 | 2024-05-17 11:04AM EDT | 84.00 | 4.24 | 4.25 | 4.40 | -0.17 | -3.85% | 16 | 3,266 | 53.13% |
| IYR240517C00084500 | 2024-05-15 3:54PM EDT | 84.50 | 3.97 | 3.75 | 3.95 | 0.00 | - | 2 | 692 | 53.52% |
| IYR240517C00085000 | 2024-05-17 11:59AM EDT | 85.00 | 3.30 | 3.25 | 3.40 | -0.49 | -12.93% | 2 | 4,354 | 55.08% |
| IYR240517C00085500 | 2024-05-16 9:38AM EDT | 85.50 | 2.79 | 2.76 | 2.89 | 0.00 | - | 1 | 822 | 47.46% |
| IYR240517C00086000 | 2024-05-16 3:49PM EDT | 86.00 | 2.46 | 2.26 | 2.42 | 0.00 | - | 503 | 4,803 | 44.34% |
| IYR240517C00086500 | 2024-05-16 2:58PM EDT | 86.50 | 2.15 | 1.77 | 1.92 | 0.00 | - | 30 | 767 | 37.31% |
| IYR240517C00087000 | 2024-05-17 10:17AM EDT | 87.00 | 1.31 | 1.28 | 1.39 | -0.17 | -11.49% | 102 | 2,643 | 27.34% |
| IYR240517C00087500 | 2024-05-16 9:59AM EDT | 87.50 | 0.88 | 0.77 | 0.90 | -0.02 | -2.22% | 1 | 3,607 | 20.80% |
| IYR240517C00088000 | 2024-05-17 12:33PM EDT | 88.00 | 0.35 | 0.34 | 0.42 | -0.11 | -23.91% | 212 | 871 | 13.48% |
| IYR240517C00089000 | 2024-05-17 12:02PM EDT | 89.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 31 | 2,285 | 18.56% |
| IYR240517C00089500 | 2024-05-15 9:34AM EDT | 89.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 50 | 20 | 25.98% |
| IYR240517C00090000 | 2024-05-15 3:50PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 111 | 512 | 32.62% |
| IYR240517C00091000 | 2024-05-15 9:57AM EDT | 91.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,748 | 45.12% |
| IYR240517C00092000 | 2024-05-14 2:17PM EDT | 92.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 1 | 388 | 56.64% |
| IYR240517C00093000 | 2024-05-07 1:13PM EDT | 93.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 58.20% |
| IYR240517C00094000 | 2024-05-10 10:06AM EDT | 94.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 47 | 67.97% |
| IYR240517C00095000 | 2024-05-06 9:41AM EDT | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 13 | 44 | 76.95% |
| IYR240517C00096000 | 2024-05-06 10:28AM EDT | 96.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 18 | 85.94% |
| IYR240517C00097000 | 2024-05-10 10:06AM EDT | 97.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 94.53% |
| IYR240517C00098000 | 2024-04-22 12:57PM EDT | 98.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 103.13% |
| IYR240517C00099000 | 2024-03-18 12:06PM EDT | 99.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 17 | 17 | 110.94% |
| IYR240517C00105000 | 2024-03-22 2:05PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 157.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240517P00060000 | 2024-05-14 3:04PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 325.00% |
| IYR240517P00065000 | 2024-04-23 11:02AM EDT | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 50 | 53 | 265.63% |
| IYR240517P00070000 | 2024-05-08 3:02PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 76 | 207.81% |
| IYR240517P00072000 | 2024-04-30 11:50AM EDT | 72.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 57 | 185.94% |
| IYR240517P00074000 | 2024-05-01 1:20PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 5 | 164.06% |
| IYR240517P00075000 | 2024-05-16 2:22PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 245 | 153.13% |
| IYR240517P00076000 | 2024-04-25 9:59AM EDT | 76.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 6 | 142.19% |
| IYR240517P00077000 | 2024-05-06 2:45PM EDT | 77.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 56 | 131.25% |
| IYR240517P00078000 | 2024-05-15 12:42PM EDT | 78.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 508 | 121.09% |
| IYR240517P00079000 | 2024-05-13 9:30AM EDT | 79.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 9,505 | 110.16% |
| IYR240517P00080000 | 2024-05-15 12:12PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3,191 | 99.61% |
| IYR240517P00081000 | 2024-05-17 10:36AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,363 | 89.06% |
| IYR240517P00082000 | 2024-05-16 9:31AM EDT | 82.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 8,325 | 78.52% |
| IYR240517P00082500 | 2024-05-17 10:13AM EDT | 82.50 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 4 | 419 | 56.25% |
| IYR240517P00083000 | 2024-05-17 10:36AM EDT | 83.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4,799 | 67.97% |
| IYR240517P00083500 | 2024-05-14 2:13PM EDT | 83.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 13 | 15,996 | 62.50% |
| IYR240517P00084000 | 2024-05-14 2:42PM EDT | 84.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 39 | 4,069 | 57.03% |
| IYR240517P00084500 | 2024-05-14 9:48AM EDT | 84.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 253 | 51.56% |
| IYR240517P00085000 | 2024-05-16 3:39PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 10,176 | 38.28% |
| IYR240517P00085500 | 2024-05-16 3:39PM EDT | 85.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 9 | 15,622 | 47.46% |
| IYR240517P00086000 | 2024-05-15 3:23PM EDT | 86.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 16 | 25,248 | 28.13% |
| IYR240517P00086500 | 2024-05-15 3:23PM EDT | 86.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 29 | 3,456 | 34.38% |
| IYR240517P00087000 | 2024-05-16 3:08PM EDT | 87.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 139 | 851 | 20.90% |
| IYR240517P00088000 | 2024-05-17 11:55AM EDT | 88.00 | 0.06 | 0.03 | 0.05 | -0.09 | -60.00% | 222 | 130 | 8.40% |
| IYR240517P00089000 | 2024-05-16 12:08PM EDT | 89.00 | 0.50 | 0.59 | 0.75 | 0.00 | - | 2 | 113 | 13.48% |
| IYR240517P00090000 | 2024-04-25 2:50PM EDT | 90.00 | 7.10 | 1.60 | 1.73 | 0.00 | - | 40 | 0 | 21.88% |
| IYR240517P00091000 | 2024-04-17 2:20PM EDT | 91.00 | 8.65 | 2.61 | 2.75 | 0.00 | - | 170 | 0 | 36.33% |
| IYR240517P00092000 | 2024-04-18 11:55AM EDT | 92.00 | 10.23 | 3.60 | 3.75 | 0.00 | - | 2 | 0 | 46.09% |
| IYR240517P00093000 | 2024-04-18 12:04PM EDT | 93.00 | 11.20 | 4.60 | 4.75 | 0.00 | - | - | 0 | 55.86% |
| IYR240517P00099000 | 2024-04-10 10:23AM EDT | 99.00 | 12.45 | 12.65 | 12.95 | 0.00 | - | - | 0 | 306.45% |
| IYR240517P00110000 | 2024-03-15 9:31AM EDT | 110.00 | 22.00 | 25.05 | 25.30 | 0.00 | - | - | 0 | 540.23% |
© 2024 Yahoo. All rights reserved.