iShares US Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240510C00050000 | 2024-04-29 12:54PM EDT | 50.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240510C00070000 | 2024-04-30 9:52AM EDT | 70.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240510C00073000 | 2024-05-01 2:32PM EDT | 73.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240510C00074000 | 2024-05-07 9:35AM EDT | 74.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240510C00079000 | 2024-05-03 2:34PM EDT | 79.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240510C00080000 | 2024-05-02 1:13PM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240510C00082000 | 2024-05-06 3:48PM EDT | 82.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240510C00082500 | 2024-05-08 10:12AM EDT | 82.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IYR240510C00083000 | 2024-05-06 2:20PM EDT | 83.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240510C00083500 | 2024-05-03 10:03AM EDT | 83.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240510C00084000 | 2024-05-08 2:40PM EDT | 84.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240510C00084500 | 2024-05-09 3:30PM EDT | 84.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IYR240510C00085000 | 2024-05-09 3:53PM EDT | 85.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IYR240510C00085500 | 2024-05-09 3:50PM EDT | 85.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| IYR240510C00086000 | 2024-05-09 3:59PM EDT | 86.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IYR240510C00086500 | 2024-05-09 1:07PM EDT | 86.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IYR240510C00087000 | 2024-05-09 3:39PM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IYR240510C00087500 | 2024-05-07 10:44AM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IYR240510C00088000 | 2024-04-26 3:50PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IYR240510C00088500 | 2024-04-29 12:25PM EDT | 88.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IYR240510C00089000 | 2024-04-12 9:54AM EDT | 89.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IYR240510C00089500 | 2024-04-26 9:46AM EDT | 89.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IYR240510C00090000 | 2024-04-23 11:18AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IYR240510C00090500 | 2024-04-10 9:40AM EDT | 90.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYR240510C00091000 | 2024-04-15 2:23PM EDT | 91.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IYR240510C00091500 | 2024-04-17 11:53AM EDT | 91.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| IYR240510C00092000 | 2024-04-22 3:29PM EDT | 92.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYR240510C00092500 | 2024-04-15 3:40PM EDT | 92.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IYR240510C00093000 | 2024-04-22 12:43PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IYR240510C00093500 | 2024-04-15 11:47AM EDT | 93.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| IYR240510C00094000 | 2024-04-15 11:49AM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IYR240510C00094500 | 2024-03-28 12:25PM EDT | 94.50 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 91.02% |
| IYR240510C00095000 | 2024-04-09 12:20PM EDT | 95.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 10 | 95.31% |
| IYR240510C00096000 | 2024-04-22 3:29PM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240510P00050000 | 2024-04-03 2:45PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 446.88% |
| IYR240510P00070000 | 2024-04-23 11:17AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IYR240510P00075000 | 2024-05-06 3:48PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IYR240510P00077000 | 2024-05-02 11:44AM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IYR240510P00078000 | 2024-05-06 3:48PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IYR240510P00079000 | 2024-05-03 9:41AM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IYR240510P00080000 | 2024-05-09 2:07PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYR240510P00081000 | 2024-05-06 2:21PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYR240510P00082000 | 2024-05-06 2:48PM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IYR240510P00082500 | 2024-05-07 1:40PM EDT | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYR240510P00083000 | 2024-05-07 11:51AM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IYR240510P00083500 | 2024-05-07 10:44AM EDT | 83.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IYR240510P00084000 | 2024-05-09 2:07PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR240510P00084500 | 2024-05-09 3:24PM EDT | 84.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 12.50% |
| IYR240510P00085000 | 2024-05-09 1:04PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| IYR240510P00085500 | 2024-05-09 11:39AM EDT | 85.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| IYR240510P00086000 | 2024-05-09 1:22PM EDT | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 3.13% |
| IYR240510P00086500 | 2024-05-09 1:22PM EDT | 86.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240510P00087000 | 2024-05-06 11:59AM EDT | 87.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IYR240510P00087500 | 2024-04-11 11:07AM EDT | 87.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240510P00088000 | 2024-05-01 3:29PM EDT | 88.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IYR240510P00088500 | 2024-05-01 3:31PM EDT | 88.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| IYR240510P00089000 | 2024-04-17 2:13PM EDT | 89.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| IYR240510P00090000 | 2024-03-28 12:25PM EDT | 90.00 | 1.87 | 6.60 | 6.95 | 0.00 | - | 2 | 2 | 258.69% |
| IYR240510P00091000 | 2024-04-01 9:47AM EDT | 91.00 | 2.73 | 7.85 | 8.20 | 0.00 | - | - | 0 | 292.77% |
© 2024 Yahoo. All rights reserved.