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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240719C00080000 | 2024-05-31 11:47AM EDT | 80.00 | 6.50 | 5.20 | 7.30 | +1.00 | +18.18% | 1 | 2 | 22.83% |
| IYR240719C00081000 | 2024-05-28 2:43PM EDT | 81.00 | 5.45 | 6.05 | 7.35 | +0.85 | +18.48% | 1 | 35 | 31.62% |
| IYR240719C00082000 | 2024-05-28 3:00PM EDT | 82.00 | 3.80 | 4.45 | 5.50 | 0.00 | - | 14 | 18 | 20.29% |
| IYR240719C00083000 | 2024-05-31 12:11PM EDT | 83.00 | 4.01 | 4.45 | 6.40 | +1.47 | +57.87% | 3 | 55 | 34.85% |
| IYR240719C00084000 | 2024-05-31 12:42PM EDT | 84.00 | 3.21 | 3.70 | 3.95 | -0.49 | -13.24% | 2 | 20 | 19.09% |
| IYR240719C00085000 | 2024-05-30 2:40PM EDT | 85.00 | 2.08 | 3.00 | 3.20 | 0.00 | - | 252 | 264 | 18.07% |
| IYR240719C00086000 | 2024-05-31 12:41PM EDT | 86.00 | 2.00 | 2.39 | 2.50 | +0.36 | +21.95% | 1 | 215 | 17.02% |
| IYR240719C00087000 | 2024-05-31 3:29PM EDT | 87.00 | 1.74 | 1.83 | 1.96 | +0.67 | +62.62% | 1 | 652 | 16.71% |
| IYR240719C00088000 | 2024-05-31 11:59AM EDT | 88.00 | 1.16 | 1.36 | 1.50 | +0.33 | +39.76% | 2 | 1,143 | 16.43% |
| IYR240719C00089000 | 2024-05-30 11:31AM EDT | 89.00 | 0.82 | 0.93 | 1.25 | +0.26 | +46.43% | 1 | 993 | 17.31% |
| IYR240719C00090000 | 2024-05-31 3:27PM EDT | 90.00 | 0.66 | 0.44 | 0.81 | +0.29 | +78.38% | 31 | 764 | 15.97% |
| IYR240719C00091000 | 2024-05-28 1:14PM EDT | 91.00 | 0.25 | 0.40 | 0.73 | 0.00 | - | 1 | 9 | 17.46% |
| IYR240719C00092000 | 2024-05-31 12:41PM EDT | 92.00 | 0.25 | 0.30 | 0.39 | +0.09 | +56.25% | 1 | 7,064 | 15.58% |
| IYR240719C00093000 | 2024-05-28 11:54AM EDT | 93.00 | 0.12 | 0.18 | 0.39 | 0.00 | - | 2 | 66 | 17.43% |
| IYR240719C00094000 | 2024-05-23 3:49PM EDT | 94.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | 10 | 11 | 19.19% |
| IYR240719C00095000 | 2024-05-30 2:04PM EDT | 95.00 | 0.08 | 0.05 | 0.36 | 0.00 | - | 2 | 3,104 | 20.41% |
| IYR240719C00096000 | 2024-05-14 12:59PM EDT | 96.00 | 0.14 | 0.02 | 0.10 | 0.00 | - | - | 5 | 16.41% |
| IYR240719C00097000 | 2024-05-15 11:54AM EDT | 97.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | - | 840 | 17.73% |
| IYR240719C00098000 | 2024-05-22 11:19AM EDT | 98.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 24 | 18.99% |
| IYR240719C00099000 | 2024-05-17 1:11PM EDT | 99.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 20.26% |
| IYR240719C00100000 | 2024-05-21 3:01PM EDT | 100.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 26.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240719P00065000 | 2024-05-29 3:49PM EDT | 65.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | - | 6 | 39.84% |
| IYR240719P00070000 | 2024-05-29 3:49PM EDT | 70.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 3 | 38.18% |
| IYR240719P00076000 | 2024-05-29 9:45AM EDT | 76.00 | 0.30 | 0.00 | 0.23 | 0.00 | - | 2 | 10 | 24.46% |
| IYR240719P00077000 | 2024-05-30 11:31AM EDT | 77.00 | 0.31 | 0.00 | 0.27 | 0.00 | - | 1 | 13 | 23.44% |
| IYR240719P00078000 | 2024-05-29 9:45AM EDT | 78.00 | 0.49 | 0.15 | 0.39 | 0.00 | - | 12 | 11 | 23.73% |
| IYR240719P00079000 | 2024-05-31 3:49PM EDT | 79.00 | 0.30 | 0.29 | 0.33 | -0.34 | -53.12% | 1 | 18 | 20.58% |
| IYR240719P00080000 | 2024-05-30 11:31AM EDT | 80.00 | 0.61 | 0.20 | 0.50 | 0.00 | - | 3 | 59 | 21.09% |
| IYR240719P00081000 | 2024-05-29 10:34AM EDT | 81.00 | 0.65 | 0.29 | 0.52 | -0.45 | -40.91% | 1 | 22 | 19.09% |
| IYR240719P00082000 | 2024-05-24 12:38PM EDT | 82.00 | 0.93 | 0.55 | 0.65 | 0.00 | - | 1 | 18 | 18.31% |
| IYR240719P00083000 | 2024-05-31 3:49PM EDT | 83.00 | 0.84 | 0.65 | 0.84 | -0.88 | -51.16% | 4 | 503 | 17.80% |
| IYR240719P00084000 | 2024-05-31 3:40PM EDT | 84.00 | 1.18 | 0.82 | 1.08 | -0.50 | -29.76% | 1 | 3,111 | 17.31% |
| IYR240719P00085000 | 2024-05-31 2:17PM EDT | 85.00 | 1.40 | 1.27 | 1.37 | -0.76 | -35.19% | 6 | 223 | 16.75% |
| IYR240719P00086000 | 2024-05-24 11:16AM EDT | 86.00 | 2.24 | 1.63 | 1.76 | 0.00 | - | 3 | 1,583 | 16.47% |
| IYR240719P00087000 | 2024-05-30 3:52PM EDT | 87.00 | 3.24 | 2.11 | 2.20 | 0.00 | - | 2 | 19 | 16.00% |
| IYR240719P00088000 | 2024-05-30 10:54AM EDT | 88.00 | 4.08 | 2.63 | 2.78 | 0.00 | - | 4 | 41 | 16.04% |
| IYR240719P00089000 | 2024-05-31 9:47AM EDT | 89.00 | 4.15 | 3.25 | 4.25 | +1.59 | +62.11% | 3 | 32 | 22.90% |
| IYR240719P00090000 | 2024-05-31 9:35AM EDT | 90.00 | 4.92 | 3.90 | 4.75 | -0.63 | -11.35% | 1 | 247 | 21.49% |
| IYR240719P00091000 | 2024-05-20 9:52AM EDT | 91.00 | 3.55 | 4.65 | 5.10 | 0.00 | - | 80 | 164 | 17.88% |
| IYR240719P00092000 | 2024-05-28 3:59PM EDT | 92.00 | 7.65 | 4.60 | 6.35 | 0.00 | - | 1 | 1 | 22.61% |
© 2024 Yahoo. All rights reserved.