iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR241220C00070000 | 2024-04-19 3:20PM EDT | 70.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| IYR241220C00075000 | 2024-06-11 10:52AM EDT | 75.00 | 13.20 | 13.50 | 14.15 | 0.00 | - | 132 | 201 | 27.49% |
| IYR241220C00076000 | 2024-05-01 11:34AM EDT | 76.00 | 10.55 | 12.40 | 12.85 | 0.00 | - | - | 19 | 24.27% |
| IYR241220C00077000 | 2024-05-01 3:17PM EDT | 77.00 | 10.55 | 11.60 | 12.25 | 0.00 | - | 28 | 29 | 25.08% |
| IYR241220C00078000 | 2024-05-01 10:47AM EDT | 78.00 | 8.90 | 10.80 | 11.40 | 0.00 | - | 30 | 31 | 24.37% |
| IYR241220C00079000 | 2024-05-03 9:31AM EDT | 79.00 | 10.30 | 10.00 | 10.65 | 0.00 | - | 15 | 24 | 24.10% |
| IYR241220C00083000 | 2024-06-10 3:46PM EDT | 83.00 | 7.10 | 7.20 | 7.75 | 0.00 | - | - | 3 | 22.49% |
| IYR241220C00084000 | 2024-05-29 11:05AM EDT | 84.00 | 4.70 | 6.50 | 7.05 | 0.00 | - | - | 1 | 21.96% |
| IYR241220C00085000 | 2024-06-10 12:44PM EDT | 85.00 | 5.67 | 5.85 | 6.40 | 0.00 | - | - | 1 | 21.52% |
| IYR241220C00086000 | 2024-05-16 11:13AM EDT | 86.00 | 6.85 | 5.40 | 6.05 | 0.00 | - | 2 | 4 | 22.21% |
| IYR241220C00087000 | 2024-05-15 10:12AM EDT | 87.00 | 6.31 | 4.50 | 4.95 | 0.00 | - | 7 | 0 | 19.73% |
| IYR241220C00088000 | 2024-06-11 2:16PM EDT | 88.00 | 4.05 | 4.15 | 4.70 | 0.00 | - | 1 | 61 | 20.58% |
| IYR241220C00089000 | 2024-06-17 1:02PM EDT | 89.00 | 3.70 | 3.70 | 4.05 | 0.00 | - | 8 | 80 | 19.68% |
| IYR241220C00090000 | 2024-06-11 2:16PM EDT | 90.00 | 3.10 | 3.20 | 3.70 | 0.00 | - | 1 | 57 | 19.87% |
| IYR241220C00091000 | 2024-06-17 12:11PM EDT | 91.00 | 2.80 | 2.77 | 3.20 | 0.00 | - | 8 | 119 | 19.32% |
| IYR241220C00092000 | 2024-06-11 2:22PM EDT | 92.00 | 2.34 | 2.35 | 2.81 | 0.00 | - | 1 | 27 | 19.09% |
| IYR241220C00093000 | 2024-06-17 12:10PM EDT | 93.00 | 2.08 | 2.01 | 2.38 | 0.00 | - | 6 | 191 | 18.54% |
| IYR241220C00094000 | 2024-06-14 11:07AM EDT | 94.00 | 1.88 | 1.66 | 2.14 | 0.00 | - | 2 | 6 | 18.70% |
| IYR241220C00095000 | 2024-06-12 2:13PM EDT | 95.00 | 1.76 | 1.41 | 1.82 | 0.00 | - | 67 | 69 | 18.37% |
| IYR241220C00096000 | 2024-05-16 2:30PM EDT | 96.00 | 2.16 | 1.29 | 1.71 | 0.00 | - | - | 26 | 18.93% |
| IYR241220C00097000 | 2024-05-16 2:30PM EDT | 97.00 | 1.87 | 1.05 | 1.47 | 0.00 | - | - | 23 | 18.74% |
| IYR241220C00098000 | 2024-05-16 2:04PM EDT | 98.00 | 1.61 | 0.77 | 1.25 | 0.00 | - | - | 16 | 18.53% |
| IYR241220C00099000 | 2024-04-23 1:58PM EDT | 99.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 250 | 3.13% |
| IYR241220C00100000 | 2024-06-07 1:03PM EDT | 100.00 | 0.52 | 0.46 | 0.88 | 0.00 | - | 2 | 3 | 18.09% |
| IYR241220C00101000 | 2024-04-23 12:57PM EDT | 101.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 100 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR241220P00045000 | 2024-05-22 10:27AM EDT | 45.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 0 | 43.16% |
| IYR241220P00060000 | 2024-04-29 9:51AM EDT | 60.00 | 0.42 | 0.19 | 0.41 | 0.00 | - | - | 2 | 33.01% |
| IYR241220P00065000 | 2024-06-11 12:14PM EDT | 65.00 | 0.37 | 0.17 | 0.42 | 0.00 | - | 60 | 0 | 27.22% |
| IYR241220P00070000 | 2024-05-24 12:42PM EDT | 70.00 | 0.84 | 0.43 | 0.71 | 0.00 | - | 1 | 0 | 24.73% |
| IYR241220P00073000 | 2024-04-29 9:39AM EDT | 73.00 | 1.82 | 1.31 | 1.56 | 0.00 | - | - | 2 | 27.47% |
| IYR241220P00075000 | 2024-06-11 10:52AM EDT | 75.00 | 1.23 | 0.89 | 1.25 | 0.00 | - | 152 | 102 | 22.67% |
| IYR241220P00077000 | 2024-06-10 3:49PM EDT | 77.00 | 1.63 | 1.17 | 1.54 | 0.00 | - | - | 1 | 21.77% |
| IYR241220P00078000 | 2024-06-10 10:59AM EDT | 78.00 | 1.81 | 1.29 | 1.72 | 0.00 | - | 3 | 0 | 21.38% |
| IYR241220P00080000 | 2024-05-15 3:34PM EDT | 80.00 | 1.92 | 1.79 | 2.31 | 0.00 | - | 2 | 365 | 21.47% |
| IYR241220P00081000 | 2024-06-11 2:48PM EDT | 81.00 | 2.46 | 1.96 | 2.37 | 0.00 | - | 1 | 0 | 20.19% |
| IYR241220P00082000 | 2024-06-17 12:12PM EDT | 82.00 | 2.56 | 2.24 | 2.64 | 0.00 | - | 4 | 9 | 19.84% |
| IYR241220P00083000 | 2024-06-13 2:28PM EDT | 83.00 | 2.71 | 2.50 | 2.91 | 0.00 | - | 2 | 0 | 19.36% |
| IYR241220P00084000 | 2024-06-14 1:46PM EDT | 84.00 | 3.05 | 2.81 | 3.30 | 0.00 | - | 77 | 0 | 19.30% |
| IYR241220P00085000 | 2024-06-17 12:05PM EDT | 85.00 | 3.60 | 3.15 | 3.65 | 0.00 | - | 4 | 19 | 18.93% |
| IYR241220P00086000 | 2024-06-17 3:50PM EDT | 86.00 | 3.90 | 3.55 | 4.05 | 0.00 | - | 75 | 0 | 18.63% |
| IYR241220P00087000 | 2024-06-17 12:05PM EDT | 87.00 | 4.45 | 4.00 | 4.40 | 0.00 | - | 2 | 0 | 18.01% |
| IYR241220P00088000 | 2024-06-13 1:27PM EDT | 88.00 | 4.55 | 4.40 | 5.00 | 0.00 | - | 1 | 0 | 18.26% |
| IYR241220P00089000 | 2024-06-12 11:19AM EDT | 89.00 | 4.75 | 4.90 | 5.40 | 0.00 | - | - | 6 | 17.55% |
| IYR241220P00092000 | 2024-05-09 12:29PM EDT | 92.00 | 7.70 | 7.30 | 7.85 | 0.00 | - | 1 | 1 | 19.79% |
© 2024 Yahoo. All rights reserved.