iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240628C00081500 | 2024-05-29 11:51AM EDT | 81.50 | 3.00 | 5.65 | 6.00 | 0.00 | - | - | 3 | 30.47% |
| IYR240628C00082000 | 2024-05-23 9:33AM EDT | 82.00 | 4.95 | 5.20 | 5.50 | 0.00 | - | 4 | 0 | 28.52% |
| IYR240628C00083500 | 2024-05-28 12:04PM EDT | 83.50 | 2.58 | 3.75 | 4.05 | 0.00 | - | 3 | 3 | 23.63% |
| IYR240628C00084000 | 2024-06-05 10:45AM EDT | 84.00 | 3.36 | 3.30 | 3.65 | 0.00 | - | 1 | 1 | 23.54% |
| IYR240628C00084500 | 2024-06-10 12:42PM EDT | 84.50 | 2.51 | 2.88 | 3.15 | 0.00 | - | 1 | 0 | 21.29% |
| IYR240628C00085000 | 2024-05-24 3:10PM EDT | 85.00 | 1.63 | 2.51 | 2.63 | 0.00 | - | 5 | 5 | 18.60% |
| IYR240628C00085500 | 2024-06-04 3:10PM EDT | 85.50 | 2.52 | 2.12 | 2.27 | 0.00 | - | 1 | 3 | 18.56% |
| IYR240628C00086000 | 2024-06-06 1:30PM EDT | 86.00 | 1.90 | 1.74 | 1.83 | 0.00 | - | 5 | 20 | 16.85% |
| IYR240628C00086500 | 2024-06-13 1:02PM EDT | 86.50 | 1.51 | 1.39 | 1.51 | -0.56 | -27.05% | 13 | 1 | 16.63% |
| IYR240628C00087000 | 2024-06-03 11:05AM EDT | 87.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 2 | 2 | 16.80% |
| IYR240628C00087500 | 2024-06-13 1:12PM EDT | 87.50 | 1.01 | 0.82 | 0.93 | -0.04 | -3.81% | 10 | 2,257 | 15.65% |
| IYR240628C00088000 | 2024-06-13 3:38PM EDT | 88.00 | 0.69 | 0.60 | 0.68 | +0.14 | +25.45% | 6,075 | 1,473 | 14.94% |
| IYR240628C00088500 | 2024-06-13 3:33PM EDT | 88.50 | 0.48 | 0.42 | 0.54 | +0.14 | +41.18% | 1 | 14 | 15.36% |
| IYR240628C00089000 | 2024-06-12 11:12AM EDT | 89.00 | 0.70 | 0.28 | 0.38 | 0.00 | - | 63 | 92 | 14.94% |
| IYR240628C00089500 | 2024-06-07 11:40AM EDT | 89.50 | 0.22 | 0.20 | 0.26 | 0.00 | - | 1 | 1 | 14.60% |
| IYR240628C00090000 | 2024-06-11 10:08AM EDT | 90.00 | 0.15 | 0.13 | 0.19 | 0.00 | - | 2 | 6 | 14.80% |
| IYR240628C00090500 | 2024-05-24 11:35AM EDT | 90.50 | 0.14 | 0.08 | 0.13 | 0.00 | - | 1 | 0 | 14.80% |
| IYR240628C00091000 | 2024-06-03 3:25PM EDT | 91.00 | 0.15 | 0.04 | 0.09 | 0.00 | - | 10 | 16 | 14.84% |
| IYR240628C00092000 | 2024-06-07 9:45AM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 18.07% |
| IYR240628C00093000 | 2024-06-12 10:31AM EDT | 93.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 20.80% |
| IYR240628C00094000 | 2024-06-12 9:43AM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 23.44% |
| IYR240628C00095000 | 2024-05-22 11:18AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 15 | 25.98% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240628P00075000 | 2024-05-23 12:10PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 28 | 41.41% |
| IYR240628P00077000 | 2024-06-07 9:45AM EDT | 77.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 35.25% |
| IYR240628P00080000 | 2024-06-04 3:39PM EDT | 80.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 26.17% |
| IYR240628P00081500 | 2024-06-12 10:40AM EDT | 81.50 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 4 | 21.00% |
| IYR240628P00082000 | 2024-06-13 1:41PM EDT | 82.00 | 0.08 | 0.06 | 0.09 | -0.24 | -75.00% | 78 | 366 | 19.48% |
| IYR240628P00082500 | 2024-05-31 12:44PM EDT | 82.50 | 0.65 | 0.08 | 0.11 | 0.00 | - | 1 | 2 | 18.80% |
| IYR240628P00083000 | 2024-06-12 9:55AM EDT | 83.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 1 | 17.92% |
| IYR240628P00083500 | 2024-06-10 12:42PM EDT | 83.50 | 0.41 | 0.13 | 0.16 | 0.00 | - | 1 | 0 | 17.19% |
| IYR240628P00084000 | 2024-06-12 10:31AM EDT | 84.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 7 | 8 | 16.26% |
| IYR240628P00084500 | 2024-05-30 10:08AM EDT | 84.50 | 1.59 | 0.22 | 0.26 | 0.00 | - | 2 | 3 | 16.07% |
| IYR240628P00085000 | 2024-06-07 11:07AM EDT | 85.00 | 0.92 | 0.30 | 0.35 | 0.00 | - | 2 | 27 | 15.85% |
| IYR240628P00085500 | 2024-06-12 12:03PM EDT | 85.50 | 0.37 | 0.39 | 0.43 | 0.00 | - | 1 | 4 | 15.04% |
| IYR240628P00086000 | 2024-06-13 2:51PM EDT | 86.00 | 0.54 | 0.51 | 0.56 | -0.12 | -18.18% | 2 | 322 | 14.67% |
| IYR240628P00086500 | 2024-06-05 3:15PM EDT | 86.50 | 1.25 | 0.65 | 0.72 | 0.00 | - | 1 | 5 | 14.31% |
| IYR240628P00087000 | 2024-06-12 3:22PM EDT | 87.00 | 1.00 | 0.84 | 0.98 | 0.00 | - | 60 | 65 | 14.82% |
| IYR240628P00087500 | 2024-06-13 10:12AM EDT | 87.50 | 1.28 | 1.07 | 1.24 | +0.22 | +20.75% | 1 | 9 | 14.80% |
| IYR240628P00088000 | 2024-06-13 1:02PM EDT | 88.00 | 1.41 | 1.35 | 1.44 | -0.77 | -35.32% | 5 | 8 | 13.31% |
| IYR240628P00088500 | 2024-05-16 12:21PM EDT | 88.50 | 1.66 | 1.67 | 1.92 | 0.00 | - | - | 3 | 15.53% |
| IYR240628P00089000 | 2024-06-13 1:29PM EDT | 89.00 | 2.15 | 2.04 | 2.23 | +0.70 | +48.28% | 1 | 0 | 14.58% |
| IYR240628P00090000 | 2024-05-22 10:26AM EDT | 90.00 | 2.97 | 2.81 | 3.15 | 0.00 | - | 1 | 1 | 16.90% |
| IYR240628P00090500 | 2024-06-04 11:50AM EDT | 90.50 | 4.03 | 3.25 | 3.60 | 0.00 | - | 3 | 3 | 17.53% |
| IYR240628P00093000 | 2024-06-07 2:28PM EDT | 93.00 | 7.10 | 5.70 | 6.10 | 0.00 | - | 4 | 0 | 25.49% |
| IYR240628P00094000 | 2024-06-06 1:43PM EDT | 94.00 | 7.25 | 6.75 | 7.10 | 0.00 | - | - | 4 | 28.47% |
| IYR240628P00095000 | 2024-06-06 10:22AM EDT | 95.00 | 8.55 | 7.80 | 8.20 | 0.00 | - | - | 4 | 34.47% |
| IYR240628P00100000 | 2024-06-13 3:14PM EDT | 100.00 | 13.05 | 12.80 | 13.15 | -1.05 | -7.45% | 27 | 11 | 46.48% |
| IYR240628P00105000 | 2024-06-06 11:02AM EDT | 105.00 | 18.60 | 17.75 | 18.15 | 0.00 | - | 6 | 1 | 58.50% |
| IYR240628P00110000 | 2024-06-13 2:35PM EDT | 110.00 | 22.70 | 22.75 | 23.15 | -1.43 | -5.93% | 17 | 7 | 55.86% |
© 2024 Yahoo. All rights reserved.