iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR260116C00040000 | 2023-12-18 2:07PM EDT | 40.00 | 50.90 | 47.45 | 48.35 | 0.00 | - | 1 | 0 | 45.36% |
| IYR260116C00050000 | 2024-04-10 11:15AM EDT | 50.00 | 37.90 | 36.20 | 38.00 | 0.00 | - | - | 5 | 31.53% |
| IYR260116C00055000 | 2024-05-17 11:08AM EDT | 55.00 | 34.67 | 32.90 | 33.95 | 0.00 | - | 1 | 3 | 32.89% |
| IYR260116C00060000 | 2024-06-10 2:16PM EDT | 60.00 | 28.50 | 27.80 | 29.65 | 0.00 | - | 1 | 5 | 31.31% |
| IYR260116C00065000 | 2024-01-03 12:58PM EDT | 65.00 | 29.50 | 24.00 | 26.60 | 0.00 | - | - | 1 | 33.58% |
| IYR260116C00070000 | 2024-04-15 1:40PM EDT | 70.00 | 19.44 | 21.40 | 23.20 | 0.00 | - | 1 | 14 | 33.16% |
| IYR260116C00073000 | 2024-03-05 2:55PM EDT | 73.00 | 21.60 | 18.85 | 20.95 | 0.00 | - | 10 | 19 | 31.93% |
| IYR260116C00074000 | 2024-03-05 2:55PM EDT | 74.00 | 20.95 | 18.50 | 20.30 | 0.00 | - | - | 10 | 31.76% |
| IYR260116C00075000 | 2024-04-15 1:40PM EDT | 75.00 | 16.00 | 18.40 | 19.45 | 0.00 | - | 1 | 3 | 31.01% |
| IYR260116C00077000 | 2024-04-01 10:33AM EDT | 77.00 | 18.25 | 13.55 | 15.45 | 0.00 | - | 2 | 11 | 23.43% |
| IYR260116C00080000 | 2024-05-06 3:02PM EDT | 80.00 | 12.73 | 13.40 | 14.50 | 0.00 | - | 2 | 2 | 25.41% |
| IYR260116C00083000 | 2024-04-22 9:30AM EDT | 83.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IYR260116C00084000 | 2024-05-07 1:50PM EDT | 84.00 | 11.09 | 10.70 | 11.80 | 0.00 | - | - | 0 | 23.85% |
| IYR260116C00085000 | 2023-12-20 4:30PM EDT | 85.00 | 16.12 | 12.75 | 13.80 | 0.00 | - | - | 1 | 29.69% |
| IYR260116C00086000 | 2024-05-07 1:50PM EDT | 86.00 | 10.00 | 9.60 | 10.65 | 0.00 | - | 2 | 31 | 23.37% |
| IYR260116C00089000 | 2023-12-27 2:37PM EDT | 89.00 | 13.05 | 10.30 | 10.80 | 0.00 | - | - | 1 | 26.71% |
| IYR260116C00090000 | 2024-06-12 12:49PM EDT | 90.00 | 8.25 | 6.90 | 8.75 | 0.00 | - | 500 | 512 | 22.93% |
| IYR260116C00093000 | 2024-05-13 1:18PM EDT | 93.00 | 7.01 | 6.35 | 7.15 | 0.00 | - | 1 | 1 | 21.85% |
| IYR260116C00094000 | 2024-06-05 10:16AM EDT | 94.00 | 6.50 | 5.70 | 7.10 | 0.00 | - | 1 | 2 | 22.53% |
| IYR260116C00095000 | 2024-05-23 3:11PM EDT | 95.00 | 5.60 | 4.85 | 6.70 | 0.00 | - | 1 | 0 | 22.38% |
| IYR260116C00096000 | 2024-01-23 4:21PM EDT | 96.00 | 7.90 | 7.05 | 7.60 | 0.00 | - | 3 | 3 | 25.21% |
| IYR260116C00097000 | 2024-05-08 3:07PM EDT | 97.00 | 4.91 | 4.65 | 5.35 | 0.00 | - | - | 1 | 20.66% |
| IYR260116C00100000 | 2024-05-07 1:50PM EDT | 100.00 | 4.30 | 3.85 | 5.90 | 0.00 | - | 1 | 2 | 23.99% |
| IYR260116C00105000 | 2024-04-16 9:57AM EDT | 105.00 | 2.97 | 3.35 | 4.25 | 0.00 | - | 1 | 6 | 22.90% |
| IYR260116C00110000 | 2024-05-22 2:13PM EDT | 110.00 | 2.25 | 1.41 | 2.55 | 0.00 | - | 1 | 52 | 20.69% |
| IYR260116C00115000 | 2024-04-19 10:25AM EDT | 115.00 | 1.42 | 1.46 | 2.03 | 0.00 | - | 1 | 5 | 21.19% |
| IYR260116C00120000 | 2024-05-30 2:11PM EDT | 120.00 | 0.71 | 0.30 | 1.18 | 0.00 | - | 2 | 0 | 19.79% |
| IYR260116C00125000 | 2024-02-28 10:48AM EDT | 125.00 | 0.84 | 1.10 | 1.42 | 0.00 | - | 33 | 59 | 22.59% |
| IYR260116C00135000 | 2024-03-01 3:45PM EDT | 135.00 | 0.44 | 0.47 | 0.73 | 0.00 | - | 14 | 14 | 22.08% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR260116P00040000 | 2024-06-13 9:30AM EDT | 40.00 | 0.65 | 0.11 | 0.61 | 0.00 | - | 1 | 0 | 38.09% |
| IYR260116P00045000 | 2024-06-13 9:30AM EDT | 45.00 | 0.76 | 0.30 | 0.99 | 0.00 | - | 4 | 25 | 36.83% |
| IYR260116P00050000 | 2024-05-16 1:34PM EDT | 50.00 | 0.85 | 0.66 | 1.25 | 0.00 | - | 20 | 45 | 33.81% |
| IYR260116P00055000 | 2024-06-13 3:48PM EDT | 55.00 | 1.18 | 0.70 | 1.69 | 0.00 | - | 1 | 2 | 31.71% |
| IYR260116P00060000 | 2024-01-16 4:59PM EDT | 60.00 | 4.16 | 2.01 | 2.39 | 0.00 | - | 1 | 2 | 30.37% |
| IYR260116P00065000 | 2024-04-16 2:11PM EDT | 65.00 | 3.23 | 2.00 | 2.35 | 0.00 | - | 1 | 3 | 25.46% |
| IYR260116P00070000 | 2024-06-12 2:52PM EDT | 70.00 | 2.95 | 2.35 | 3.75 | 0.00 | - | 6 | 0 | 25.73% |
| IYR260116P00073000 | 2024-05-16 1:19PM EDT | 73.00 | 3.45 | 3.40 | 4.05 | 0.00 | - | 1 | 1 | 23.71% |
| IYR260116P00074000 | 2023-10-27 10:40AM EDT | 74.00 | 8.63 | 4.30 | 8.50 | 0.00 | - | 10 | 0 | 35.18% |
| IYR260116P00075000 | 2024-05-01 12:11PM EDT | 75.00 | 5.39 | 4.05 | 4.65 | 0.00 | - | 2 | 14 | 23.44% |
| IYR260116P00077000 | 2024-05-29 11:08AM EDT | 77.00 | 5.54 | 3.75 | 5.30 | 0.00 | - | 2 | 0 | 23.16% |
| IYR260116P00078000 | 2024-04-16 12:04PM EDT | 78.00 | 6.45 | 4.45 | 4.90 | 0.00 | - | - | 200 | 21.05% |
| IYR260116P00079000 | 2024-04-25 3:43PM EDT | 79.00 | 6.92 | 5.45 | 6.20 | 0.00 | - | 2 | 4 | 23.38% |
| IYR260116P00080000 | 2024-06-10 3:04PM EDT | 80.00 | 5.60 | 4.45 | 6.20 | 0.00 | - | 10 | 0 | 22.28% |
| IYR260116P00081000 | 2024-04-26 10:19AM EDT | 81.00 | 6.98 | 6.10 | 6.85 | 0.00 | - | 1 | 4 | 22.79% |
| IYR260116P00082000 | 2024-01-23 2:19PM EDT | 82.00 | 6.85 | 6.65 | 7.30 | 0.00 | - | 1 | 6 | 22.75% |
| IYR260116P00083000 | 2024-02-08 1:15PM EDT | 83.00 | 7.88 | 6.05 | 6.70 | 0.00 | - | 1 | 31 | 20.15% |
| IYR260116P00084000 | 2024-05-08 3:07PM EDT | 84.00 | 7.88 | 6.85 | 7.50 | 0.00 | - | 1 | 307 | 20.90% |
| IYR260116P00085000 | 2024-05-20 3:47PM EDT | 85.00 | 6.86 | 6.25 | 7.75 | 0.00 | - | 1 | 46 | 20.29% |
| IYR260116P00086000 | 2024-06-12 11:34AM EDT | 86.00 | 7.25 | 6.50 | 8.30 | 0.00 | - | 5,000 | 0 | 20.36% |
| IYR260116P00087000 | 2023-11-02 11:10AM EDT | 87.00 | 13.20 | 7.55 | 10.55 | 0.00 | - | 1 | 7 | 24.30% |
| IYR260116P00088000 | 2024-05-17 2:24PM EDT | 88.00 | 7.72 | 8.10 | 8.95 | 0.00 | - | 1 | 18 | 19.32% |
| IYR260116P00090000 | 2024-06-10 3:00PM EDT | 90.00 | 9.44 | 8.45 | 10.00 | 0.00 | - | 4 | 0 | 19.05% |
| IYR260116P00091000 | 2023-11-21 12:07PM EDT | 91.00 | 13.36 | 7.95 | 11.05 | 0.00 | - | - | 11 | 20.06% |
| IYR260116P00092000 | 2023-11-17 3:52PM EDT | 92.00 | 13.20 | 7.50 | 12.50 | 0.00 | - | 7 | 8 | 21.95% |
| IYR260116P00093000 | 2023-10-16 3:33PM EDT | 93.00 | 15.25 | 12.50 | 16.00 | 0.00 | - | - | 2 | 28.51% |
| IYR260116P00094000 | 2023-11-20 1:34PM EDT | 94.00 | 14.46 | 8.50 | 13.50 | 0.00 | - | - | 2 | 21.27% |
| IYR260116P00095000 | 2024-05-15 12:51PM EDT | 95.00 | 11.05 | 11.55 | 12.45 | 0.00 | - | 1 | 40 | 17.22% |
| IYR260116P00096000 | 2023-11-21 2:08PM EDT | 96.00 | 15.61 | 9.50 | 14.50 | 0.00 | - | - | 2 | 20.44% |
| IYR260116P00097000 | 2024-05-01 12:11PM EDT | 97.00 | 15.69 | 11.80 | 13.95 | 0.00 | - | 2 | 5 | 17.40% |
| IYR260116P00100000 | 2024-06-11 11:32AM EDT | 100.00 | 15.53 | 14.25 | 15.80 | 0.00 | - | 8 | 41 | 16.35% |
| IYR260116P00105000 | 2024-06-13 9:34AM EDT | 105.00 | 18.65 | 18.00 | 19.60 | 0.00 | - | 1 | 0 | 15.47% |
| IYR260116P00110000 | 2024-05-06 2:25PM EDT | 110.00 | 25.40 | 23.10 | 24.00 | 0.00 | - | 1 | 0 | 15.45% |
| IYR260116P00115000 | 2024-01-23 11:26AM EDT | 115.00 | 26.30 | 27.10 | 27.40 | 0.00 | - | 51 | 0 | 0.00% |
| IYR260116P00120000 | 2024-01-17 11:30AM EDT | 120.00 | 31.00 | 32.50 | 32.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.