iShares US Financials ETF (IYF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYF240517C00079000 | 2023-12-27 11:04AM EDT | 79.00 | 8.76 | 8.90 | 10.40 | 0.00 | - | 22 | 11 | 0.00% |
| IYF240517C00080000 | 2024-04-24 3:50PM EDT | 80.00 | 13.25 | 12.40 | 12.90 | 0.00 | - | 3 | 4 | 55.81% |
| IYF240517C00081000 | 2024-03-13 12:47PM EDT | 81.00 | 12.55 | 9.30 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| IYF240517C00082000 | 2024-04-10 9:30AM EDT | 82.00 | 12.64 | 10.30 | 10.90 | 0.00 | - | 6 | 6 | 48.58% |
| IYF240517C00084000 | 2024-03-11 1:19PM EDT | 84.00 | 8.90 | 8.70 | 10.40 | 0.00 | - | 1 | 19 | 56.03% |
| IYF240517C00085000 | 2024-05-01 11:59AM EDT | 85.00 | 7.30 | 7.30 | 7.90 | 0.00 | - | 6 | 6 | 37.65% |
| IYF240517C00086000 | 2024-04-24 3:50PM EDT | 86.00 | 7.37 | 4.90 | 7.00 | 0.00 | - | 3 | 3 | 36.23% |
| IYF240517C00087000 | 2024-03-26 3:29PM EDT | 87.00 | 8.10 | 4.50 | 6.30 | 0.00 | - | 11 | 11 | 38.28% |
| IYF240517C00089000 | 2024-01-31 10:45AM EDT | 89.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYF240517C00090000 | 2024-04-19 9:54AM EDT | 90.00 | 2.50 | 2.65 | 4.60 | 0.00 | - | 1 | 13 | 43.90% |
| IYF240517C00095000 | 2024-05-01 12:00PM EDT | 95.00 | 0.26 | 0.15 | 0.50 | 0.00 | - | 6 | 17 | 18.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYF240517P00050000 | 2023-10-20 9:30AM EDT | 50.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 17 | 21 | 160.55% |
| IYF240517P00070000 | 2023-11-27 10:48AM EDT | 70.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 100 | 88.48% |
| IYF240517P00073000 | 2023-10-09 10:33AM EDT | 73.00 | 3.60 | 2.20 | 2.35 | 0.00 | - | 1 | 1 | 132.13% |
| IYF240517P00075000 | 2024-01-05 2:26PM EDT | 75.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 66.89% |
| IYF240517P00079000 | 2024-02-12 2:53PM EDT | 79.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 11 | 64.50% |
| IYF240517P00080000 | 2024-01-29 11:40AM EDT | 80.00 | 0.70 | 0.15 | 0.35 | 0.00 | - | 15 | 73 | 51.86% |
| IYF240517P00084000 | 2024-04-22 12:00PM EDT | 84.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 32.91% |
| IYF240517P00089000 | 2024-04-01 12:35PM EDT | 89.00 | 0.39 | 0.00 | 0.60 | 0.00 | - | - | 10 | 24.90% |
| IYF240517P00090000 | 2024-02-07 11:06AM EDT | 90.00 | 3.10 | 0.85 | 2.05 | 0.00 | - | 2 | 2 | 42.29% |
| IYF240517P00095000 | 2024-04-22 12:00PM EDT | 95.00 | 3.35 | 2.40 | 2.95 | 0.00 | - | - | 1 | 16.87% |
© 2024 Yahoo. All rights reserved.