iShares US Regional Banks ETF (IAT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAT250117C00024000 | 2024-01-09 12:26PM EDT | 24.00 | 18.60 | 13.70 | 18.50 | 0.00 | - | 1 | 15 | 66.50% |
| IAT250117C00025000 | 2024-01-05 12:45PM EDT | 25.00 | 17.90 | 13.60 | 17.10 | 0.00 | - | 1 | 7 | 54.15% |
| IAT250117C00026000 | 2024-01-08 2:47PM EDT | 26.00 | 16.80 | 13.50 | 15.10 | 0.00 | - | 1 | 8 | 0.00% |
| IAT250117C00028000 | 2024-01-05 2:40PM EDT | 28.00 | 15.20 | 12.70 | 16.00 | 0.00 | - | 2 | 2 | 73.66% |
| IAT250117C00029000 | 2023-12-27 2:06PM EDT | 29.00 | 14.50 | 12.20 | 14.40 | 0.00 | - | 1 | 2 | 61.47% |
| IAT250117C00030000 | 2023-12-06 11:35AM EDT | 30.00 | 10.80 | 11.60 | 13.80 | 0.00 | - | 1 | 2 | 62.70% |
| IAT250117C00031000 | 2024-03-14 12:43PM EDT | 31.00 | 11.00 | 10.60 | 11.00 | 0.00 | - | 6 | 133 | 33.59% |
| IAT250117C00032000 | 2023-12-28 4:45PM EDT | 32.00 | 12.00 | 11.30 | 11.80 | 0.00 | - | 5 | 17 | 51.90% |
| IAT250117C00033000 | 2023-12-15 12:58PM EDT | 33.00 | 11.33 | 7.60 | 9.90 | 0.00 | - | 50 | 9 | 40.55% |
| IAT250117C00034000 | 2024-01-03 4:25PM EDT | 34.00 | 9.40 | 8.20 | 9.60 | 0.00 | - | 1 | 6 | 45.09% |
| IAT250117C00035000 | 2024-02-26 2:08PM EDT | 35.00 | 7.20 | 9.10 | 11.40 | 0.00 | - | 1 | 1 | 58.01% |
| IAT250117C00036000 | 2024-01-19 11:23AM EDT | 36.00 | 7.00 | 7.10 | 8.10 | 0.00 | - | 2 | 10 | 42.80% |
| IAT250117C00038000 | 2024-06-14 3:08PM EDT | 38.00 | 4.20 | 3.60 | 7.40 | 0.00 | - | 18 | 47 | 46.88% |
| IAT250117C00039000 | 2024-04-05 3:21PM EDT | 39.00 | 6.00 | 5.60 | 8.10 | 0.00 | - | 2 | 4 | 57.40% |
| IAT250117C00040000 | 2024-06-18 2:46PM EDT | 40.00 | 3.50 | 2.25 | 5.90 | 0.00 | - | 4 | 101 | 42.68% |
| IAT250117C00041000 | 2024-06-18 12:07PM EDT | 41.00 | 3.05 | 1.75 | 5.40 | 0.00 | - | 14 | 36 | 42.38% |
| IAT250117C00042000 | 2024-04-09 11:00AM EDT | 42.00 | 4.70 | 4.00 | 4.60 | 0.00 | - | 1 | 30 | 39.42% |
| IAT250117C00043000 | 2024-06-05 3:12PM EDT | 43.00 | 2.22 | 0.75 | 4.30 | 0.00 | - | 1 | 7 | 40.31% |
| IAT250117C00044000 | 2024-02-06 1:45PM EDT | 44.00 | 2.65 | 2.70 | 3.90 | 0.00 | - | 2 | 17 | 40.13% |
| IAT250117C00045000 | 2024-06-28 10:12AM EDT | 45.00 | 1.60 | 0.00 | 2.60 | +0.36 | +29.03% | 1 | 150 | 32.29% |
| IAT250117C00050000 | 2024-06-12 11:13AM EDT | 50.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 2 | 6 | 42.57% |
| IAT250117C00055000 | 2024-06-12 11:13AM EDT | 55.00 | 0.16 | 0.00 | 2.00 | 0.00 | - | 2 | 69 | 47.39% |
| IAT250117C00060000 | 2024-04-03 12:53PM EDT | 60.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 20 | 96 | 32.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAT250117P00020000 | 2024-05-01 2:48PM EDT | 20.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 93 | 60.16% |
| IAT250117P00024000 | 2024-06-04 2:08PM EDT | 24.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 54 | 51.12% |
| IAT250117P00025000 | 2024-05-09 1:47PM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 77 | 240 | 56.67% |
| IAT250117P00026000 | 2024-05-17 9:30AM EDT | 26.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 2 | 111 | 44.87% |
| IAT250117P00027000 | 2024-05-09 2:40PM EDT | 27.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 5 | 10 | 40.58% |
| IAT250117P00028000 | 2024-06-27 1:42PM EDT | 28.00 | 0.34 | 0.00 | 2.10 | 0.00 | - | 3 | 5 | 51.90% |
| IAT250117P00029000 | 2024-03-15 3:38PM EDT | 29.00 | 0.90 | 0.65 | 1.05 | 0.00 | - | 7 | 19 | 48.51% |
| IAT250117P00030000 | 2024-06-28 3:34PM EDT | 30.00 | 0.45 | 0.00 | 2.20 | -0.07 | -13.46% | 2 | 123 | 60.94% |
| IAT250117P00031000 | 2023-11-03 10:55AM EDT | 31.00 | 2.70 | 1.50 | 2.50 | 0.00 | - | 11 | 17 | 54.59% |
| IAT250117P00032000 | 2024-05-28 3:21PM EDT | 32.00 | 0.70 | 0.05 | 0.95 | 0.00 | - | 1 | 12 | 37.33% |
| IAT250117P00033000 | 2024-05-13 12:41PM EDT | 33.00 | 0.75 | 0.50 | 2.15 | 0.00 | - | 1 | 77 | 48.90% |
| IAT250117P00034000 | 2023-11-08 2:10PM EDT | 34.00 | 4.10 | 2.25 | 3.50 | 0.00 | - | 1 | 3 | 52.91% |
| IAT250117P00035000 | 2024-06-28 10:45AM EDT | 35.00 | 0.90 | 0.80 | 2.75 | -0.26 | -22.41% | 1 | 814 | 47.73% |
| IAT250117P00036000 | 2024-06-28 9:30AM EDT | 36.00 | 1.30 | 0.00 | 2.90 | -0.10 | -7.14% | 20 | 21 | 45.35% |
| IAT250117P00037000 | 2024-06-26 9:30AM EDT | 37.00 | 1.85 | 1.00 | 3.10 | 0.00 | - | 10 | 16 | 43.34% |
| IAT250117P00038000 | 2024-05-17 10:04AM EDT | 38.00 | 1.51 | 2.05 | 2.65 | 0.00 | - | 16 | 35 | 35.35% |
| IAT250117P00039000 | 2024-05-31 3:50PM EDT | 39.00 | 2.13 | 0.10 | 3.70 | 0.00 | - | 1 | 52 | 40.64% |
| IAT250117P00040000 | 2024-06-05 2:46PM EDT | 40.00 | 2.70 | 0.35 | 4.10 | 0.00 | - | 25 | 65 | 39.82% |
| IAT250117P00041000 | 2024-03-06 2:50PM EDT | 41.00 | 5.10 | 3.40 | 3.90 | 0.00 | - | 1 | 19 | 33.81% |
| IAT250117P00042000 | 2024-05-30 12:53PM EDT | 42.00 | 3.25 | 1.15 | 5.00 | 0.00 | - | 20 | 4 | 38.29% |
| IAT250117P00043000 | 2024-05-31 11:05AM EDT | 43.00 | 3.90 | 1.70 | 5.40 | 0.00 | - | 1 | 1 | 36.74% |
| IAT250117P00044000 | 2024-06-18 9:41AM EDT | 44.00 | 5.59 | 2.25 | 6.10 | 0.00 | - | - | 1 | 37.38% |
| IAT250117P00045000 | 2024-06-17 3:30PM EDT | 45.00 | 6.30 | 2.95 | 6.50 | 0.00 | - | 1 | 1 | 35.29% |
| IAT250117P00050000 | 2024-05-31 2:45PM EDT | 50.00 | 9.30 | 6.70 | 10.50 | 0.00 | - | 2 | 11 | 38.14% |
| IAT250117P00052000 | 2024-05-31 2:45PM EDT | 52.00 | 11.10 | 8.70 | 12.50 | 0.00 | - | 2 | 0 | 41.90% |
© 2024 Yahoo. All rights reserved.