Australia markets closed

iShares U.S. Real Estate ETF (IYR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.12+0.37 (+0.43%)
As of 09:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IYR250117C000400002024-01-30 1:48PM EDT40.0048.1047.0051.000.00-1482.32%
IYR250117C000450002024-06-17 9:53AM EDT45.0041.9242.2542.750.00-13254.59%
IYR250117C000500002024-06-06 9:44AM EDT50.0037.0037.4037.850.00-51548.66%
IYR250117C000550002023-10-23 1:24PM EDT55.0022.2628.5028.950.00-15170.00%
IYR250117C000600002024-06-10 2:14PM EDT60.0027.2527.6028.050.00-43037.35%
IYR250117C000650002024-05-17 11:15AM EDT65.0024.2922.8023.500.00-1434.85%
IYR250117C000700002024-03-28 11:34AM EDT70.0022.0515.4516.100.00-14110.00%
IYR250117C000750002024-05-01 1:25PM EDT75.0011.4513.4014.450.00-587527.23%
IYR250117C000800002024-06-14 12:37PM EDT80.009.759.6010.150.00-16723.23%
IYR250117C000840002024-05-16 10:14AM EDT84.008.707.007.350.00-87421.64%
IYR250117C000850002024-05-16 10:31AM EDT85.007.956.256.650.00-9025921.03%
IYR250117C000860002024-05-23 12:27PM EDT86.005.605.606.100.00-6328720.90%
IYR250117C000870002024-05-01 12:25PM EDT87.004.284.955.350.00-15619.90%
IYR250117C000880002024-05-23 12:31PM EDT88.004.554.404.950.00-3147920.12%
IYR250117C000890002024-05-15 3:51PM EDT89.005.364.104.500.00-129920.04%
IYR250117C000900002024-06-13 9:39AM EDT90.003.753.403.950.00-12,63419.47%
IYR250117C000910002024-06-04 11:40AM EDT91.003.402.823.550.00-3857119.36%
IYR250117C000920002024-06-07 2:23PM EDT92.002.520.000.000.00-14051.56%
IYR250117C000930002024-05-17 11:50AM EDT93.003.492.392.620.00-282818.27%
IYR250117C000940002024-06-17 10:05AM EDT94.001.901.982.360.00-149218.37%
IYR250117C000950002024-06-13 2:36PM EDT95.002.001.622.080.00-127618.27%
IYR250117C000960002024-05-08 12:22PM EDT96.001.471.301.580.00-22933817.04%
IYR250117C000970002024-06-14 3:56PM EDT97.001.431.151.570.00-31,73217.96%
IYR250117C000980002024-05-15 3:24PM EDT98.001.781.061.340.00-111417.74%
IYR250117C000990002024-04-05 2:45PM EDT99.002.390.981.180.00-533817.77%
IYR250117C001000002024-06-13 11:04AM EDT100.000.820.631.010.00-252,51617.65%
IYR250117C001010002024-06-03 11:21AM EDT101.000.800.550.860.00-12317.52%
IYR250117C001020002024-05-06 12:27PM EDT102.000.630.520.730.00-15317.41%
IYR250117C001030002024-04-22 2:34PM EDT103.000.590.000.000.00-106.25%
IYR250117C001040002024-05-29 9:30AM EDT104.000.250.250.550.00-1917.47%
IYR250117C001050002024-03-28 2:13PM EDT105.001.640.270.470.00-13317.43%
IYR250117C001060002024-04-05 10:56AM EDT106.001.030.270.510.00-312718.45%
IYR250117C001070002024-06-12 12:15PM EDT107.000.240.030.360.00-12417.60%
IYR250117C001080002024-04-05 2:54PM EDT108.000.820.210.400.00-6039718.63%
IYR250117C001100002024-01-18 3:24PM EDT110.000.900.650.880.00-11024.05%
IYR250117C001150002024-04-19 10:25AM EDT115.000.120.000.210.00-15919.97%
IYR250117C001200002024-03-21 2:36PM EDT120.000.160.010.100.00-22519.87%
IYR250117C001250002022-11-11 2:38PM EDT125.002.110.781.910.00-1340.32%
IYR250117C001300002023-04-27 11:05AM EDT130.000.390.001.610.00-405141.14%
IYR250117C001350002024-01-11 11:48AM EDT135.000.260.000.100.00-2825.83%
IYR250117C001400002023-10-12 3:37PM EDT140.000.020.000.500.00-4935.67%
IYR250117C001450002024-05-16 10:59AM EDT145.000.040.000.100.00-511729.30%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IYR250117P000400002024-06-13 3:53PM EDT40.000.040.000.100.00-4642,30546.19%
IYR250117P000450002024-03-19 2:18PM EDT45.000.130.170.270.00-102246.39%
IYR250117P000500002024-06-07 9:30AM EDT50.000.130.050.180.00-112837.16%
IYR250117P000550002024-01-22 10:30AM EDT55.000.540.000.000.00-1412.50%
IYR250117P000600002024-06-03 9:30AM EDT60.000.300.080.370.00-530330.13%
IYR250117P000650002024-06-04 2:03PM EDT65.000.500.300.560.00-13,02127.15%
IYR250117P000700002024-05-28 3:20PM EDT70.001.130.580.910.00-185424.77%
IYR250117P000750002024-06-12 11:11AM EDT75.001.181.111.380.00-11,45921.94%
IYR250117P000800002024-06-14 11:18AM EDT80.002.301.992.430.00-46,06620.56%
IYR250117P000840002024-06-12 2:33PM EDT84.003.203.103.600.00-146119.18%
IYR250117P000850002024-06-10 2:26PM EDT85.003.993.453.900.00-138118.62%
IYR250117P000860002024-06-10 2:19PM EDT86.004.353.654.450.00-125218.90%
IYR250117P000870002024-06-12 2:13PM EDT87.004.254.254.800.00-8724118.30%
IYR250117P000880002024-06-12 11:34AM EDT88.004.554.705.200.00-2,5002,69017.77%
IYR250117P000890002024-06-12 12:41PM EDT89.005.155.105.600.00-312,06517.12%
IYR250117P000900002024-06-06 11:09AM EDT90.006.255.656.200.00-11,00917.10%
IYR250117P000910002024-06-07 2:28PM EDT91.007.106.206.750.00-119616.75%
IYR250117P000920002024-06-06 1:25PM EDT92.007.356.807.450.00-127016.86%
IYR250117P000930002024-05-17 11:50AM EDT93.007.107.458.150.00-227716.86%
IYR250117P000940002023-12-21 11:31AM EDT94.008.108.809.150.00-1218.01%
IYR250117P000950002024-06-04 2:41PM EDT95.009.068.659.500.00-5616.24%
IYR250117P000960002023-12-15 11:47AM EDT96.008.709.059.450.00-2411.66%
IYR250117P000970002023-06-22 11:33AM EDT97.0015.059.1512.900.00--124.46%
IYR250117P000980002024-04-26 2:22PM EDT98.0015.0013.1513.600.00-122224.22%
IYR250117P000990002023-06-30 1:22PM EDT99.0014.2812.6515.050.00-1527.17%
IYR250117P001000002024-04-29 3:42PM EDT100.0016.2516.3516.650.00-11,92830.73%
IYR250117P001010002024-02-02 12:21PM EDT101.0015.0912.4012.900.00-120.00%
IYR250117P001020002023-09-20 11:24AM EDT102.0018.1024.5029.500.00--065.29%
IYR250117P001030002023-09-20 12:37PM EDT103.0019.0525.5030.500.00--066.36%
IYR250117P001040002023-09-21 12:34PM EDT104.0022.7026.5031.500.00--067.40%
IYR250117P001050002023-05-25 11:32AM EDT105.0025.3221.8523.150.00-15041.82%
IYR250117P001060002023-09-19 3:06PM EDT106.0022.9028.0033.000.00--067.54%
IYR250117P001070002023-09-19 11:37AM EDT107.0024.0029.0034.000.00-1068.52%
IYR250117P001080002024-01-17 12:28PM EDT108.0019.7020.7021.000.00-4114.87%
IYR250117P001100002023-09-27 10:34AM EDT110.0031.8034.1538.900.00-1079.02%
IYR250117P001110002023-03-24 9:45AM EDT111.0032.8525.8027.800.00-1141.24%
IYR250117P001150002022-12-14 4:02PM EDT115.0027.3024.3527.150.00-550.00%
IYR250117P001200002022-12-07 3:25PM EDT120.0034.7332.8034.700.00-1036.79%
IYR250117P001450002023-03-14 12:27PM EDT145.0060.8059.1062.100.00--055.99%