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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR250117C00040000 | 2024-01-30 1:48PM EDT | 40.00 | 48.10 | 47.00 | 51.00 | 0.00 | - | 1 | 4 | 81.45% |
| IYR250117C00045000 | 2024-06-06 9:43AM EDT | 45.00 | 41.85 | 42.25 | 43.05 | 0.00 | - | 25 | 31 | 51.98% |
| IYR250117C00050000 | 2024-06-06 9:44AM EDT | 50.00 | 37.00 | 37.35 | 38.20 | 0.00 | - | 5 | 15 | 52.91% |
| IYR250117C00055000 | 2023-10-23 1:24PM EDT | 55.00 | 22.26 | 28.50 | 28.95 | 0.00 | - | 15 | 17 | 0.00% |
| IYR250117C00060000 | 2024-06-10 2:14PM EDT | 60.00 | 27.25 | 27.55 | 28.45 | 0.00 | - | 4 | 30 | 40.85% |
| IYR250117C00065000 | 2024-05-17 11:15AM EDT | 65.00 | 24.29 | 23.00 | 23.70 | 0.00 | - | 1 | 4 | 36.01% |
| IYR250117C00070000 | 2024-03-28 11:34AM EDT | 70.00 | 22.05 | 15.45 | 16.10 | 0.00 | - | 1 | 411 | 0.00% |
| IYR250117C00075000 | 2024-05-01 1:25PM EDT | 75.00 | 11.45 | 13.40 | 14.45 | 0.00 | - | 58 | 75 | 26.94% |
| IYR250117C00080000 | 2024-06-05 3:49PM EDT | 80.00 | 9.75 | 9.75 | 10.20 | 0.00 | - | 3 | 67 | 23.21% |
| IYR250117C00084000 | 2024-05-16 10:14AM EDT | 84.00 | 8.70 | 7.05 | 7.45 | 0.00 | - | 8 | 74 | 21.81% |
| IYR250117C00085000 | 2024-05-16 10:31AM EDT | 85.00 | 7.95 | 6.35 | 6.65 | 0.00 | - | 90 | 259 | 20.81% |
| IYR250117C00086000 | 2024-05-23 12:27PM EDT | 86.00 | 5.60 | 5.80 | 6.05 | 0.00 | - | 63 | 287 | 20.50% |
| IYR250117C00087000 | 2024-05-01 12:25PM EDT | 87.00 | 4.28 | 4.95 | 5.35 | 0.00 | - | 1 | 56 | 19.70% |
| IYR250117C00088000 | 2024-05-23 12:31PM EDT | 88.00 | 4.55 | 4.20 | 4.95 | 0.00 | - | 31 | 479 | 19.92% |
| IYR250117C00089000 | 2024-05-15 3:51PM EDT | 89.00 | 5.36 | 4.15 | 4.35 | 0.00 | - | 1 | 299 | 19.28% |
| IYR250117C00090000 | 2024-06-13 9:39AM EDT | 90.00 | 3.75 | 3.45 | 3.85 | -0.05 | -1.32% | 1 | 2,633 | 18.90% |
| IYR250117C00091000 | 2024-06-04 11:40AM EDT | 91.00 | 3.40 | 3.25 | 3.45 | 0.00 | - | 38 | 571 | 18.79% |
| IYR250117C00092000 | 2024-06-07 2:23PM EDT | 92.00 | 2.52 | 2.81 | 3.05 | 0.00 | - | 1 | 405 | 18.56% |
| IYR250117C00093000 | 2024-05-17 11:50AM EDT | 93.00 | 3.49 | 2.43 | 2.71 | 0.00 | - | 2 | 828 | 18.45% |
| IYR250117C00094000 | 2024-06-12 11:11AM EDT | 94.00 | 2.50 | 2.10 | 2.33 | 0.00 | - | 2 | 492 | 18.06% |
| IYR250117C00095000 | 2024-06-13 2:36PM EDT | 95.00 | 2.00 | 1.82 | 2.04 | +0.35 | +21.21% | 1 | 276 | 17.91% |
| IYR250117C00096000 | 2024-05-08 12:22PM EDT | 96.00 | 1.47 | 1.30 | 1.58 | 0.00 | - | 229 | 338 | 16.87% |
| IYR250117C00097000 | 2024-05-22 3:32PM EDT | 97.00 | 1.45 | 1.22 | 1.58 | 0.00 | - | 3 | 1,729 | 17.84% |
| IYR250117C00098000 | 2024-05-15 3:24PM EDT | 98.00 | 1.78 | 1.10 | 1.43 | 0.00 | - | 1 | 114 | 18.02% |
| IYR250117C00099000 | 2024-04-05 2:45PM EDT | 99.00 | 2.39 | 0.98 | 1.18 | 0.00 | - | 5 | 338 | 17.60% |
| IYR250117C00100000 | 2024-06-13 11:04AM EDT | 100.00 | 0.82 | 0.75 | 0.97 | +0.17 | +26.15% | 25 | 2,541 | 17.24% |
| IYR250117C00101000 | 2024-06-03 11:21AM EDT | 101.00 | 0.80 | 0.62 | 0.81 | 0.00 | - | 1 | 23 | 17.03% |
| IYR250117C00102000 | 2024-05-06 12:27PM EDT | 102.00 | 0.63 | 0.52 | 0.73 | 0.00 | - | 1 | 53 | 17.24% |
| IYR250117C00103000 | 2024-04-22 2:34PM EDT | 103.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR250117C00104000 | 2024-05-29 9:30AM EDT | 104.00 | 0.25 | 0.34 | 0.56 | 0.00 | - | 1 | 9 | 17.38% |
| IYR250117C00105000 | 2024-03-28 2:13PM EDT | 105.00 | 1.64 | 0.27 | 0.47 | 0.00 | - | 1 | 33 | 17.26% |
| IYR250117C00106000 | 2024-04-05 10:56AM EDT | 106.00 | 1.03 | 0.27 | 0.51 | 0.00 | - | 31 | 27 | 18.26% |
| IYR250117C00107000 | 2024-06-12 12:15PM EDT | 107.00 | 0.24 | 0.16 | 0.31 | 0.00 | - | 1 | 24 | 16.87% |
| IYR250117C00108000 | 2024-04-05 2:54PM EDT | 108.00 | 0.82 | 0.21 | 0.40 | 0.00 | - | 60 | 397 | 18.46% |
| IYR250117C00110000 | 2024-01-18 3:24PM EDT | 110.00 | 0.90 | 0.65 | 0.88 | 0.00 | - | 1 | 10 | 23.83% |
| IYR250117C00115000 | 2024-04-19 10:25AM EDT | 115.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 59 | 19.78% |
| IYR250117C00120000 | 2024-03-21 2:36PM EDT | 120.00 | 0.16 | 0.01 | 0.10 | 0.00 | - | 2 | 25 | 19.73% |
| IYR250117C00125000 | 2022-11-11 2:38PM EDT | 125.00 | 2.11 | 0.78 | 1.91 | 0.00 | - | 1 | 3 | 39.94% |
| IYR250117C00130000 | 2023-04-27 11:05AM EDT | 130.00 | 0.39 | 0.00 | 1.61 | 0.00 | - | 40 | 51 | 40.75% |
| IYR250117C00135000 | 2024-01-11 11:48AM EDT | 135.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 25.59% |
| IYR250117C00140000 | 2023-10-12 3:37PM EDT | 140.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 35.33% |
| IYR250117C00145000 | 2024-05-16 10:59AM EDT | 145.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 117 | 29.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR250117P00040000 | 2024-06-13 3:53PM EDT | 40.00 | 0.04 | 0.00 | 0.18 | +0.01 | +33.33% | 464 | 1,841 | 49.85% |
| IYR250117P00045000 | 2024-03-19 2:18PM EDT | 45.00 | 0.13 | 0.17 | 0.27 | 0.00 | - | 10 | 22 | 46.00% |
| IYR250117P00050000 | 2024-06-07 9:30AM EDT | 50.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 128 | 38.92% |
| IYR250117P00055000 | 2024-01-22 10:30AM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| IYR250117P00060000 | 2024-06-03 9:30AM EDT | 60.00 | 0.30 | 0.12 | 0.35 | 0.00 | - | 5 | 303 | 29.49% |
| IYR250117P00065000 | 2024-06-04 2:03PM EDT | 65.00 | 0.50 | 0.34 | 0.55 | 0.00 | - | 1 | 3,021 | 26.78% |
| IYR250117P00070000 | 2024-05-28 3:20PM EDT | 70.00 | 1.13 | 0.64 | 0.85 | 0.00 | - | 1 | 854 | 24.06% |
| IYR250117P00075000 | 2024-06-12 11:11AM EDT | 75.00 | 1.18 | 1.18 | 1.35 | 0.00 | - | 1 | 1,459 | 21.56% |
| IYR250117P00080000 | 2024-05-29 10:57AM EDT | 80.00 | 3.35 | 2.03 | 2.30 | 0.00 | - | 22 | 6,062 | 19.79% |
| IYR250117P00084000 | 2024-06-12 2:33PM EDT | 84.00 | 3.20 | 3.15 | 3.40 | 0.00 | - | 1 | 461 | 18.24% |
| IYR250117P00085000 | 2024-06-10 2:26PM EDT | 85.00 | 3.99 | 3.50 | 3.75 | 0.00 | - | 1 | 381 | 17.88% |
| IYR250117P00086000 | 2024-06-10 2:19PM EDT | 86.00 | 4.35 | 3.85 | 4.15 | 0.00 | - | 1 | 252 | 17.61% |
| IYR250117P00087000 | 2024-06-12 2:13PM EDT | 87.00 | 4.25 | 4.30 | 4.60 | 0.00 | - | 87 | 241 | 17.40% |
| IYR250117P00088000 | 2024-06-12 11:34AM EDT | 88.00 | 4.55 | 4.75 | 5.05 | 0.00 | - | 2,500 | 2,690 | 17.07% |
| IYR250117P00089000 | 2024-06-12 12:41PM EDT | 89.00 | 5.15 | 5.25 | 5.55 | 0.00 | - | 31 | 2,065 | 16.80% |
| IYR250117P00090000 | 2024-06-06 11:09AM EDT | 90.00 | 6.25 | 5.75 | 6.05 | 0.00 | - | 1 | 1,009 | 16.39% |
| IYR250117P00091000 | 2024-06-07 2:28PM EDT | 91.00 | 7.10 | 6.30 | 6.60 | 0.00 | - | 1 | 196 | 16.04% |
| IYR250117P00092000 | 2024-06-06 1:25PM EDT | 92.00 | 7.35 | 6.85 | 7.35 | 0.00 | - | 1 | 270 | 16.33% |
| IYR250117P00093000 | 2024-05-17 11:50AM EDT | 93.00 | 7.10 | 7.45 | 8.05 | 0.00 | - | 2 | 277 | 16.32% |
| IYR250117P00094000 | 2023-12-21 11:31AM EDT | 94.00 | 8.10 | 8.80 | 9.15 | 0.00 | - | 1 | 2 | 17.87% |
| IYR250117P00095000 | 2024-06-04 2:41PM EDT | 95.00 | 9.06 | 8.80 | 9.35 | 0.00 | - | 5 | 6 | 15.43% |
| IYR250117P00096000 | 2023-12-15 11:47AM EDT | 96.00 | 8.70 | 9.05 | 9.45 | 0.00 | - | 2 | 4 | 11.61% |
| IYR250117P00097000 | 2023-06-22 11:33AM EDT | 97.00 | 15.05 | 9.15 | 12.90 | 0.00 | - | - | 1 | 24.27% |
| IYR250117P00098000 | 2024-04-26 2:22PM EDT | 98.00 | 15.00 | 13.15 | 13.60 | 0.00 | - | 1 | 222 | 24.02% |
| IYR250117P00099000 | 2023-06-30 1:22PM EDT | 99.00 | 14.28 | 12.65 | 15.05 | 0.00 | - | 1 | 5 | 26.95% |
| IYR250117P00100000 | 2024-04-29 3:42PM EDT | 100.00 | 16.25 | 16.35 | 16.65 | 0.00 | - | 1 | 1,928 | 30.47% |
| IYR250117P00101000 | 2024-02-02 12:21PM EDT | 101.00 | 15.09 | 12.40 | 12.90 | 0.00 | - | 1 | 2 | 0.00% |
| IYR250117P00102000 | 2023-09-20 11:24AM EDT | 102.00 | 18.10 | 24.50 | 29.50 | 0.00 | - | - | 0 | 64.71% |
| IYR250117P00103000 | 2023-09-20 12:37PM EDT | 103.00 | 19.05 | 25.50 | 30.50 | 0.00 | - | - | 0 | 65.77% |
| IYR250117P00104000 | 2023-09-21 12:34PM EDT | 104.00 | 22.70 | 26.50 | 31.50 | 0.00 | - | - | 0 | 66.80% |
| IYR250117P00105000 | 2023-05-25 11:32AM EDT | 105.00 | 25.32 | 21.85 | 23.15 | 0.00 | - | 1 | 50 | 41.46% |
| IYR250117P00106000 | 2023-09-19 3:06PM EDT | 106.00 | 22.90 | 28.00 | 33.00 | 0.00 | - | - | 0 | 66.93% |
| IYR250117P00107000 | 2023-09-19 11:37AM EDT | 107.00 | 24.00 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 67.91% |
| IYR250117P00108000 | 2024-01-17 12:28PM EDT | 108.00 | 19.70 | 20.70 | 21.00 | 0.00 | - | 4 | 1 | 14.92% |
| IYR250117P00110000 | 2023-09-27 10:34AM EDT | 110.00 | 31.80 | 34.15 | 38.90 | 0.00 | - | 1 | 0 | 78.31% |
| IYR250117P00111000 | 2023-03-24 9:45AM EDT | 111.00 | 32.85 | 25.80 | 27.80 | 0.00 | - | 1 | 1 | 40.89% |
| IYR250117P00115000 | 2022-12-14 4:02PM EDT | 115.00 | 27.30 | 24.35 | 27.15 | 0.00 | - | 5 | 5 | 0.00% |
| IYR250117P00120000 | 2022-12-07 3:25PM EDT | 120.00 | 34.73 | 32.80 | 34.70 | 0.00 | - | 1 | 0 | 36.51% |
| IYR250117P00145000 | 2023-03-14 12:27PM EDT | 145.00 | 60.80 | 59.10 | 62.10 | 0.00 | - | - | 0 | 55.53% |
© 2024 Yahoo. All rights reserved.