UK markets open in 5 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,015.23 -12.48 (-0.07%) CRUDE OIL
81.62 -0.01 (-0.01%) GOLD FUTURES
2,337.80 -6.60 (-0.28%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,165.89 -902.32 (-1.84%)
iShares US Regional Banks ETF (IAT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAT240719C00020000 | 2023-12-29 1:53PM EDT | 20.00 | 22.20 | 22.10 | 24.80 | 0.00 | - | 2 | 5 | 331.15% |
| IAT240719C00025000 | 2024-01-17 10:49AM EDT | 25.00 | 15.60 | 15.10 | 16.10 | 0.00 | - | 2 | 21 | 129.69% |
| IAT240719C00026000 | 2024-01-09 2:52PM EDT | 26.00 | 16.40 | 11.70 | 15.40 | 0.00 | - | 1 | 20 | 141.99% |
| IAT240719C00027000 | 2024-01-17 10:51AM EDT | 27.00 | 13.80 | 13.10 | 14.10 | 0.00 | - | 6 | 16 | 112.70% |
| IAT240719C00028000 | 2024-01-17 10:49AM EDT | 28.00 | 12.80 | 12.30 | 13.20 | 0.00 | - | 3 | 22 | 57.03% |
| IAT240719C00029000 | 2024-01-17 11:01AM EDT | 29.00 | 12.00 | 10.80 | 12.20 | 0.00 | - | 2 | 32 | 103.32% |
| IAT240719C00030000 | 2024-01-12 2:02PM EDT | 30.00 | 11.38 | 9.80 | 10.80 | 0.00 | - | 6 | 24 | 61.13% |
| IAT240719C00031000 | 2024-02-07 2:01PM EDT | 31.00 | 9.10 | 10.70 | 13.00 | 0.00 | - | 1 | 8 | 154.35% |
| IAT240719C00032000 | 2024-02-07 2:01PM EDT | 32.00 | 8.30 | 9.70 | 12.20 | 0.00 | - | 1 | 3 | 146.78% |
| IAT240719C00033000 | 2023-12-20 2:22PM EDT | 33.00 | 10.10 | 9.00 | 11.10 | 0.00 | - | - | 1 | 139.11% |
| IAT240719C00034000 | 2024-01-04 4:42PM EDT | 34.00 | 8.67 | 7.20 | 7.70 | 0.00 | - | - | 1 | 75.29% |
| IAT240719C00035000 | 2024-06-13 3:53PM EDT | 35.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IAT240719C00036000 | 2024-04-01 9:30AM EDT | 36.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IAT240719C00037000 | 2024-06-04 3:06PM EDT | 37.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IAT240719C00039000 | 2024-06-11 11:33AM EDT | 39.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| IAT240719C00040000 | 2024-06-21 3:55PM EDT | 40.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IAT240719C00041000 | 2024-06-24 3:00PM EDT | 41.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| IAT240719C00042000 | 2024-06-24 2:39PM EDT | 42.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IAT240719C00043000 | 2024-06-24 3:00PM EDT | 43.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IAT240719C00044000 | 2024-06-24 10:08AM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IAT240719C00045000 | 2024-05-23 12:49PM EDT | 45.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 3 | 159 | 63.48% |
| IAT240719C00050000 | 2024-05-23 10:31AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 37 | 81 | 56.35% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAT240719P00026000 | 2024-02-07 3:09PM EDT | 26.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.27% |
| IAT240719P00027000 | 2024-05-28 11:28AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IAT240719P00030000 | 2024-06-20 11:52AM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IAT240719P00031000 | 2024-02-09 10:45AM EDT | 31.00 | 0.65 | 0.10 | 1.10 | 0.00 | - | - | 1 | 94.82% |
| IAT240719P00032000 | 2024-06-17 11:56AM EDT | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IAT240719P00033000 | 2024-04-24 10:36AM EDT | 33.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 60.74% |
| IAT240719P00034000 | 2024-05-15 11:23AM EDT | 34.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 7 | 70.80% |
| IAT240719P00035000 | 2024-06-03 1:40PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IAT240719P00036000 | 2024-06-10 9:44AM EDT | 36.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IAT240719P00037000 | 2024-06-24 11:43AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IAT240719P00038000 | 2024-06-24 11:55AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IAT240719P00039000 | 2024-06-21 3:45PM EDT | 39.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IAT240719P00040000 | 2024-06-24 3:57PM EDT | 40.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| IAT240719P00041000 | 2024-06-13 12:14PM EDT | 41.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IAT240719P00042000 | 2024-06-24 2:28PM EDT | 42.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IAT240719P00043000 | 2024-05-23 1:39PM EDT | 43.00 | 2.20 | 2.85 | 3.20 | 0.00 | - | 22 | 188 | 42.48% |
| IAT240719P00044000 | 2024-05-14 2:36PM EDT | 44.00 | 2.00 | 4.20 | 4.50 | 0.00 | - | 10 | 13 | 53.71% |
| IAT240719P00045000 | 2024-06-06 2:59PM EDT | 45.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IAT240719P00050000 | 2024-06-04 10:57AM EDT | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.