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 | 331.45% |
| IAT240719C00025000 | 2024-01-17 10:49AM EDT | 25.00 | 15.60 | 15.10 | 16.10 | 0.00 | - | 2 | 21 | 0.00% |
| IAT240719C00026000 | 2024-01-09 2:52PM EDT | 26.00 | 16.40 | 11.70 | 15.40 | 0.00 | - | 1 | 20 | 0.00% |
| IAT240719C00027000 | 2024-01-17 10:51AM EDT | 27.00 | 13.80 | 13.10 | 14.10 | 0.00 | - | 6 | 16 | 0.00% |
| IAT240719C00028000 | 2024-01-17 10:49AM EDT | 28.00 | 12.80 | 12.30 | 13.20 | 0.00 | - | 3 | 22 | 0.00% |
| IAT240719C00029000 | 2024-01-17 11:01AM EDT | 29.00 | 12.00 | 10.80 | 12.20 | 0.00 | - | 2 | 32 | 0.00% |
| IAT240719C00030000 | 2024-06-26 3:59PM EDT | 30.00 | 10.32 | 10.50 | 12.30 | 0.00 | - | 1 | 1 | 132.91% |
| IAT240719C00031000 | 2024-02-07 2:01PM EDT | 31.00 | 9.10 | 10.70 | 13.00 | 0.00 | - | 1 | 8 | 148.44% |
| IAT240719C00032000 | 2024-02-07 2:01PM EDT | 32.00 | 8.30 | 9.70 | 12.20 | 0.00 | - | 1 | 3 | 141.70% |
| IAT240719C00033000 | 2023-12-20 2:22PM EDT | 33.00 | 10.10 | 9.00 | 11.10 | 0.00 | - | - | 1 | 134.77% |
| IAT240719C00034000 | 2024-01-04 4:42PM EDT | 34.00 | 8.67 | 7.20 | 7.70 | 0.00 | - | - | 1 | 63.77% |
| IAT240719C00035000 | 2024-06-13 3:53PM EDT | 35.00 | 5.03 | 5.70 | 7.50 | 0.00 | - | 20 | 35 | 93.26% |
| 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 | 3.60 | 5.60 | 0.00 | - | 1 | 11 | 77.39% |
| IAT240719C00038000 | 2024-06-25 12:06PM EDT | 38.00 | 2.60 | 2.60 | 4.80 | +2.60 | - | - | 1 | 73.63% |
| IAT240719C00039000 | 2024-06-28 12:00PM EDT | 39.00 | 2.65 | 1.65 | 3.80 | +0.80 | +43.24% | 130 | 131 | 63.14% |
| IAT240719C00040000 | 2024-06-28 12:37PM EDT | 40.00 | 1.92 | 0.90 | 2.90 | +0.68 | +54.84% | 302 | 491 | 54.98% |
| IAT240719C00041000 | 2024-06-24 3:00PM EDT | 41.00 | 1.10 | 0.15 | 2.30 | 0.00 | - | 30 | 270 | 53.56% |
| IAT240719C00042000 | 2024-06-24 2:39PM EDT | 42.00 | 0.60 | 0.45 | 1.40 | 0.00 | - | 7 | 90 | 42.53% |
| IAT240719C00043000 | 2024-06-24 3:00PM EDT | 43.00 | 0.35 | 0.10 | 0.95 | 0.00 | - | 3 | 171 | 40.67% |
| IAT240719C00044000 | 2024-06-24 10:08AM EDT | 44.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 4 | 39 | 26.95% |
| IAT240719C00045000 | 2024-06-28 12:28PM EDT | 45.00 | 0.11 | 0.00 | 1.15 | +0.03 | +37.50% | 98 | 157 | 62.94% |
| IAT240719C00050000 | 2024-05-23 10:31AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 37 | 81 | 58.79% |
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 | 140.43% |
| IAT240719P00027000 | 2024-05-28 11:28AM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 119.34% |
| IAT240719P00030000 | 2024-06-20 11:52AM EDT | 30.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 61 | 94.73% |
| IAT240719P00031000 | 2024-06-25 9:40AM EDT | 31.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 86.91% |
| IAT240719P00032000 | 2024-06-17 11:56AM EDT | 32.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 79.30% |
| IAT240719P00033000 | 2024-04-24 10:36AM EDT | 33.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 71.88% |
| IAT240719P00034000 | 2024-05-15 11:23AM EDT | 34.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 7 | 83.89% |
| IAT240719P00035000 | 2024-06-03 1:40PM EDT | 35.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 57.23% |
| IAT240719P00036000 | 2024-06-25 11:16AM EDT | 36.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 34 | 50.00% |
| IAT240719P00037000 | 2024-06-26 3:27PM EDT | 37.00 | 0.16 | 0.00 | 1.15 | 0.00 | - | 50 | 108 | 57.13% |
| IAT240719P00038000 | 2024-06-24 11:55AM EDT | 38.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 2 | 38 | 69.34% |
| IAT240719P00039000 | 2024-06-28 12:41PM EDT | 39.00 | 0.18 | 0.00 | 1.25 | -0.25 | -58.14% | 3 | 142 | 60.55% |
| IAT240719P00040000 | 2024-06-28 12:36PM EDT | 40.00 | 0.38 | 0.30 | 1.45 | -0.38 | -50.00% | 2 | 204 | 55.27% |
| IAT240719P00041000 | 2024-06-13 12:14PM EDT | 41.00 | 2.00 | 0.35 | 0.80 | 0.00 | - | 6 | 67 | 26.32% |
| IAT240719P00042000 | 2024-06-24 2:28PM EDT | 42.00 | 1.56 | 0.10 | 2.10 | 0.00 | - | 2 | 82 | 46.68% |
| IAT240719P00043000 | 2024-05-23 1:39PM EDT | 43.00 | 2.20 | 2.85 | 3.20 | 0.00 | - | 22 | 188 | 55.03% |
| IAT240719P00044000 | 2024-05-14 2:36PM EDT | 44.00 | 2.00 | 4.20 | 4.50 | 0.00 | - | 10 | 13 | 72.90% |
| IAT240719P00045000 | 2024-06-06 2:59PM EDT | 45.00 | 4.74 | 2.90 | 4.70 | 0.00 | - | 4 | 18 | 63.23% |
| IAT240719P00050000 | 2024-06-04 10:57AM EDT | 50.00 | 9.50 | 7.40 | 9.50 | 0.00 | - | 1 | 1 | 89.31% |
© 2024 Yahoo. All rights reserved.