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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240920C00045000 | 2024-06-11 9:36AM EDT | 45.00 | 41.40 | 42.25 | 43.80 | 0.00 | - | 1 | 1 | 86.47% |
| IYR240920C00075000 | 2024-06-10 3:54PM EDT | 75.00 | 12.60 | 13.15 | 13.55 | 0.00 | - | 2 | 4 | 32.43% |
| IYR240920C00078000 | 2024-05-16 1:06PM EDT | 78.00 | 12.16 | 10.45 | 10.85 | 0.00 | - | 1 | 2 | 29.15% |
| IYR240920C00079000 | 2024-05-23 10:57AM EDT | 79.00 | 8.87 | 9.55 | 9.95 | 0.00 | - | 25 | 27 | 27.92% |
| IYR240920C00080000 | 2024-06-12 11:08AM EDT | 80.00 | 9.50 | 8.65 | 8.90 | 0.00 | - | 1 | 42 | 25.56% |
| IYR240920C00081000 | 2024-05-08 3:46PM EDT | 81.00 | 6.75 | 7.05 | 7.30 | 0.00 | - | 2 | 62 | 19.31% |
| IYR240920C00082000 | 2024-05-29 9:37AM EDT | 82.00 | 4.80 | 7.00 | 7.35 | 0.00 | - | 15 | 103 | 24.41% |
| IYR240920C00083000 | 2024-06-10 9:34AM EDT | 83.00 | 5.40 | 6.20 | 6.55 | 0.00 | - | 5 | 39 | 23.45% |
| IYR240920C00084000 | 2024-06-10 1:05PM EDT | 84.00 | 5.00 | 5.45 | 5.70 | 0.00 | - | 11 | 262 | 22.05% |
| IYR240920C00085000 | 2024-06-12 9:59AM EDT | 85.00 | 5.65 | 4.75 | 4.95 | 0.00 | - | 1 | 768 | 21.09% |
| IYR240920C00086000 | 2024-06-10 12:57PM EDT | 86.00 | 3.75 | 4.10 | 4.35 | 0.00 | - | 119 | 410 | 20.79% |
| IYR240920C00087000 | 2024-06-13 10:01AM EDT | 87.00 | 3.25 | 3.45 | 3.65 | -1.14 | -25.97% | 167 | 1,328 | 19.72% |
| IYR240920C00088000 | 2024-06-12 10:19AM EDT | 88.00 | 3.58 | 2.94 | 3.10 | 0.00 | - | 102 | 254 | 19.24% |
| IYR240920C00089000 | 2024-06-11 9:47AM EDT | 89.00 | 2.03 | 2.44 | 2.59 | 0.00 | - | 30 | 677 | 18.74% |
| IYR240920C00090000 | 2024-06-11 9:47AM EDT | 90.00 | 1.64 | 1.98 | 2.15 | 0.00 | - | 13 | 775 | 18.35% |
| IYR240920C00091000 | 2024-06-11 3:48PM EDT | 91.00 | 1.31 | 1.60 | 1.77 | 0.00 | - | 2 | 468 | 18.06% |
| IYR240920C00092000 | 2024-06-13 11:04AM EDT | 92.00 | 1.25 | 1.27 | 1.37 | +0.60 | +92.31% | 25 | 334 | 17.32% |
| IYR240920C00093000 | 2024-06-12 9:43AM EDT | 93.00 | 1.35 | 0.96 | 1.12 | 0.00 | - | 2 | 4,336 | 17.26% |
| IYR240920C00094000 | 2024-05-06 3:53PM EDT | 94.00 | 0.75 | 0.77 | 0.92 | 0.00 | - | 40 | 646 | 17.30% |
| IYR240920C00095000 | 2024-06-11 1:02PM EDT | 95.00 | 0.48 | 0.55 | 0.73 | 0.00 | - | 1 | 4,458 | 17.16% |
| IYR240920C00096000 | 2024-06-11 3:48PM EDT | 96.00 | 0.33 | 0.41 | 0.57 | 0.00 | - | 2 | 335 | 16.99% |
| IYR240920C00097000 | 2024-04-24 10:42AM EDT | 97.00 | 0.40 | 0.21 | 0.29 | 0.00 | - | 1,110 | 1,315 | 15.06% |
| IYR240920C00098000 | 2024-06-11 1:01PM EDT | 98.00 | 0.20 | 0.21 | 0.33 | 0.00 | - | 1 | 32 | 16.65% |
| IYR240920C00099000 | 2024-06-04 10:15AM EDT | 99.00 | 0.22 | 0.11 | 0.28 | 0.00 | - | 15 | 777 | 16.99% |
| IYR240920C00100000 | 2024-06-07 1:03PM EDT | 100.00 | 0.09 | 0.07 | 0.20 | 0.00 | - | 2 | 1,278 | 16.70% |
| IYR240920C00101000 | 2024-04-15 3:03PM EDT | 101.00 | 0.39 | 0.24 | 0.30 | 0.00 | - | - | 3 | 19.26% |
| IYR240920C00102000 | 2024-04-05 2:13PM EDT | 102.00 | 0.65 | 0.04 | 0.15 | 0.00 | - | 108 | 1,535 | 17.48% |
| IYR240920C00103000 | 2024-04-15 3:03PM EDT | 103.00 | 0.28 | 0.10 | 0.19 | 0.00 | - | - | 3 | 19.21% |
| IYR240920C00104000 | 2024-04-10 10:20AM EDT | 104.00 | 0.35 | 0.02 | 0.12 | 0.00 | - | 3 | 3 | 18.41% |
| IYR240920C00110000 | 2024-02-29 2:23PM EDT | 110.00 | 0.23 | 0.20 | 0.29 | 0.00 | - | - | 1,180 | 27.10% |
| IYR240920C00115000 | 2024-01-18 10:38AM EDT | 115.00 | 0.14 | 0.06 | 0.13 | 0.00 | - | 9 | 9 | 26.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240920P00045000 | 2024-04-08 11:09AM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 53.13% |
| IYR240920P00050000 | 2024-04-17 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 49.71% |
| IYR240920P00055000 | 2024-04-03 3:08PM EDT | 55.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 1 | 6 | 41.99% |
| IYR240920P00060000 | 2024-06-12 2:00PM EDT | 60.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 8 | 121 | 34.96% |
| IYR240920P00065000 | 2024-05-01 10:20AM EDT | 65.00 | 0.29 | 0.08 | 0.15 | 0.00 | - | 3 | 6 | 30.27% |
| IYR240920P00070000 | 2024-06-12 1:18PM EDT | 70.00 | 0.13 | 0.11 | 0.16 | 0.00 | - | 2 | 362 | 23.98% |
| IYR240920P00075000 | 2024-06-13 3:26PM EDT | 75.00 | 0.28 | 0.25 | 0.37 | -0.56 | -66.67% | 2 | 294 | 21.27% |
| IYR240920P00078000 | 2024-05-15 3:34PM EDT | 78.00 | 0.64 | 0.43 | 0.53 | 0.00 | - | 1 | 3 | 18.80% |
| IYR240920P00079000 | 2024-06-12 2:00PM EDT | 79.00 | 0.86 | 0.52 | 0.67 | 0.00 | - | 8 | 151 | 18.65% |
| IYR240920P00080000 | 2024-06-13 9:32AM EDT | 80.00 | 0.74 | 0.64 | 0.83 | +0.06 | +8.82% | 10 | 299 | 18.43% |
| IYR240920P00081000 | 2024-06-11 3:48PM EDT | 81.00 | 1.13 | 0.79 | 0.87 | 0.00 | - | 2 | 5,533 | 17.03% |
| IYR240920P00082000 | 2024-06-12 1:18PM EDT | 82.00 | 0.97 | 0.95 | 1.05 | 0.00 | - | 2 | 805 | 16.59% |
| IYR240920P00083000 | 2024-06-13 9:32AM EDT | 83.00 | 1.24 | 1.16 | 1.24 | 0.00 | - | 10 | 697 | 16.00% |
| IYR240920P00084000 | 2024-06-13 12:50PM EDT | 84.00 | 1.50 | 1.39 | 1.49 | -0.55 | -26.83% | 15 | 5,628 | 15.56% |
| IYR240920P00085000 | 2024-06-13 3:26PM EDT | 85.00 | 1.69 | 1.67 | 1.76 | -0.60 | -26.20% | 1 | 584 | 14.99% |
| IYR240920P00086000 | 2024-06-06 9:42AM EDT | 86.00 | 2.22 | 2.00 | 2.09 | -0.30 | -11.90% | 5 | 513 | 14.48% |
| IYR240920P00087000 | 2024-06-12 12:36PM EDT | 87.00 | 2.33 | 2.39 | 2.66 | 0.00 | - | 66 | 1,542 | 14.99% |
| IYR240920P00088000 | 2024-06-12 11:05AM EDT | 88.00 | 2.57 | 2.81 | 2.95 | 0.00 | - | 37 | 745 | 13.64% |
| IYR240920P00089000 | 2024-06-13 1:08PM EDT | 89.00 | 3.35 | 3.30 | 3.50 | -0.13 | -3.74% | 2 | 436 | 13.34% |
| IYR240920P00090000 | 2024-06-04 10:24AM EDT | 90.00 | 4.30 | 3.90 | 4.10 | 0.00 | - | 1 | 378 | 12.98% |
| IYR240920P00091000 | 2024-05-23 10:33AM EDT | 91.00 | 5.67 | 4.55 | 4.75 | 0.00 | - | 1 | 9 | 12.49% |
| IYR240920P00092000 | 2024-03-04 4:07PM EDT | 92.00 | 5.05 | 6.00 | 6.20 | 0.00 | - | 7 | 7 | 17.09% |
| IYR240920P00093000 | 2024-01-12 10:58AM EDT | 93.00 | 6.10 | 7.55 | 7.85 | 0.00 | - | 19 | 22 | 22.85% |
| IYR240920P00094000 | 2024-05-06 10:04AM EDT | 94.00 | 9.43 | 7.35 | 7.70 | 0.00 | - | 1 | 33 | 16.63% |
| IYR240920P00095000 | 2024-05-30 9:30AM EDT | 95.00 | 10.89 | 7.80 | 8.15 | 0.00 | - | 1 | 0 | 12.79% |
| IYR240920P00097000 | 2024-01-11 4:37PM EDT | 97.00 | 9.00 | 10.45 | 10.70 | 0.00 | - | - | 6 | 20.59% |
| IYR240920P00099000 | 2024-06-13 2:35PM EDT | 99.00 | 12.01 | 11.80 | 12.10 | +0.26 | +2.21% | 30 | 12 | 16.29% |
| IYR240920P00100000 | 2024-06-13 2:35PM EDT | 100.00 | 12.95 | 12.80 | 13.10 | -0.55 | -4.07% | 30 | 12 | 17.24% |
| IYR240920P00102000 | 2024-03-14 2:54PM EDT | 102.00 | 14.40 | 15.10 | 17.30 | 0.00 | - | 4 | 4 | 39.06% |
© 2024 Yahoo. All rights reserved.