iShares US Real Estate ETF (IYR)
NYSEArca - Nasdaq Real-time 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 | 34.40 | 34.85 | +34.10 | - | - | 2 | 208.98% |
| IYR240510C00070000 | 2024-04-30 9:52AM EDT | 70.00 | 13.75 | 14.50 | 14.80 | +13.75 | - | - | 1 | 89.65% |
| IYR240510C00073000 | 2024-05-01 2:32PM EDT | 73.00 | 9.65 | 11.50 | 11.80 | +9.65 | - | - | 2 | 73.14% |
| IYR240510C00079000 | 2024-05-03 2:34PM EDT | 79.00 | 5.60 | 5.55 | 5.85 | +5.60 | - | 1 | 0 | 49.51% |
| IYR240510C00080000 | 2024-05-02 1:13PM EDT | 80.00 | 3.70 | 4.55 | 4.90 | 0.00 | - | 1 | 4 | 44.92% |
| IYR240510C00082000 | 2024-04-18 1:20PM EDT | 82.00 | 1.52 | 2.58 | 2.91 | 0.00 | - | - | 1 | 31.35% |
| IYR240510C00082500 | 2024-05-03 3:20PM EDT | 82.50 | 2.20 | 2.23 | 2.40 | +1.00 | +83.33% | 4 | 20 | 27.34% |
| IYR240510C00083000 | 2024-04-25 1:59PM EDT | 83.00 | 1.51 | 1.77 | 1.95 | 0.00 | - | - | 1 | 24.85% |
| IYR240510C00083500 | 2024-05-03 10:03AM EDT | 83.50 | 1.77 | 1.40 | 1.56 | +0.84 | +90.32% | 1 | 201 | 23.49% |
| IYR240510C00084000 | 2024-05-03 3:39PM EDT | 84.00 | 0.97 | 1.08 | 1.15 | +0.28 | +40.58% | 3 | 22 | 20.90% |
| IYR240510C00084500 | 2024-05-03 3:40PM EDT | 84.50 | 0.72 | 0.76 | 0.85 | +0.03 | +4.35% | 207 | 30 | 20.12% |
| IYR240510C00085000 | 2024-05-03 3:47PM EDT | 85.00 | 0.49 | 0.53 | 0.57 | -0.07 | -12.50% | 890 | 829 | 18.70% |
| IYR240510C00085500 | 2024-05-03 3:47PM EDT | 85.50 | 0.29 | 0.30 | 0.36 | +0.08 | +38.10% | 235 | 30 | 17.73% |
| IYR240510C00086000 | 2024-05-03 3:47PM EDT | 86.00 | 0.15 | 0.16 | 0.22 | +0.01 | +7.14% | 14 | 1,037 | 17.24% |
| IYR240510C00086500 | 2024-05-03 3:33PM EDT | 86.50 | 0.09 | 0.08 | 0.12 | -0.37 | -80.43% | 178 | 23 | 16.60% |
| IYR240510C00087000 | 2024-05-03 3:57PM EDT | 87.00 | 0.04 | 0.05 | 0.09 | -0.07 | -63.64% | 50 | 1,056 | 17.87% |
| IYR240510C00087500 | 2024-04-12 10:47AM EDT | 87.50 | 1.06 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 20.90% |
| IYR240510C00088000 | 2024-04-26 3:50PM EDT | 88.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 32 | 17.97% |
| IYR240510C00088500 | 2024-04-29 12:25PM EDT | 88.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 12 | 19.92% |
| IYR240510C00089000 | 2024-04-12 9:54AM EDT | 89.00 | 0.49 | 0.00 | 0.10 | 0.00 | - | 8 | 49 | 27.93% |
| IYR240510C00089500 | 2024-04-26 9:46AM EDT | 89.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 198 | 30.27% |
| IYR240510C00090000 | 2024-04-23 11:18AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 67 | 32.42% |
| IYR240510C00090500 | 2024-04-10 9:40AM EDT | 90.50 | 0.48 | 0.00 | 0.10 | 0.00 | - | 1 | 601 | 34.57% |
| IYR240510C00091000 | 2024-04-15 2:23PM EDT | 91.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 239 | 36.72% |
| IYR240510C00091500 | 2024-04-17 11:53AM EDT | 91.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 110 | 15 | 38.87% |
| IYR240510C00092000 | 2024-04-22 3:29PM EDT | 92.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 40.92% |
| IYR240510C00092500 | 2024-04-15 3:40PM EDT | 92.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 42.97% |
| IYR240510C00093000 | 2024-04-22 12:43PM EDT | 93.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 44.92% |
| IYR240510C00093500 | 2024-04-15 11:47AM EDT | 93.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 80 | 39 | 46.88% |
| IYR240510C00094000 | 2024-04-15 11:49AM EDT | 94.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 20 | 48.83% |
| IYR240510C00094500 | 2024-03-28 12:25PM EDT | 94.50 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 50.78% |
| IYR240510C00095000 | 2024-04-09 12:20PM EDT | 95.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 10 | 52.73% |
| IYR240510C00096000 | 2024-04-22 3:29PM EDT | 96.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 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 | 175.78% |
| IYR240510P00070000 | 2024-04-23 11:17AM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 40 | 71.09% |
| IYR240510P00075000 | 2024-04-30 1:10PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 46 | 54.30% |
| IYR240510P00077000 | 2024-05-02 11:44AM EDT | 77.00 | 0.04 | 0.00 | 0.10 | +0.04 | - | - | 0 | 44.34% |
| IYR240510P00078000 | 2024-05-01 3:57PM EDT | 78.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 39.26% |
| IYR240510P00079000 | 2024-05-03 9:41AM EDT | 79.00 | 0.04 | 0.00 | 0.10 | -0.09 | -69.23% | 1 | 33 | 34.18% |
| IYR240510P00080000 | 2024-05-03 9:41AM EDT | 80.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 1 | 72 | 29.10% |
| IYR240510P00081000 | 2024-05-03 9:48AM EDT | 81.00 | 0.04 | 0.03 | 0.10 | -0.14 | -77.78% | 3 | 163 | 23.83% |
| IYR240510P00082000 | 2024-05-03 3:15PM EDT | 82.00 | 0.12 | 0.08 | 0.11 | -0.19 | -61.29% | 26 | 31 | 18.95% |
| IYR240510P00082500 | 2024-05-03 3:59PM EDT | 82.50 | 0.15 | 0.13 | 0.15 | -0.27 | -64.29% | 171 | 38 | 17.77% |
| IYR240510P00083000 | 2024-05-03 11:36AM EDT | 83.00 | 0.22 | 0.19 | 0.22 | -0.37 | -62.71% | 8 | 40 | 16.99% |
| IYR240510P00083500 | 2024-05-03 2:18PM EDT | 83.50 | 0.35 | 0.25 | 0.33 | -0.68 | -66.02% | 9 | 18 | 16.50% |
| IYR240510P00084000 | 2024-05-03 1:08PM EDT | 84.00 | 0.51 | 0.44 | 0.48 | -0.49 | -49.00% | 363 | 179 | 15.92% |
| IYR240510P00084500 | 2024-05-03 3:50PM EDT | 84.50 | 0.74 | 0.62 | 0.68 | -0.91 | -55.15% | 45 | 2 | 15.28% |
| IYR240510P00085000 | 2024-05-02 10:04AM EDT | 85.00 | 2.23 | 0.87 | 0.93 | 0.00 | - | 2 | 330 | 14.36% |
| IYR240510P00085500 | 2024-05-03 10:47AM EDT | 85.50 | 1.20 | 1.13 | 1.21 | -1.77 | -59.60% | 27 | 5 | 12.35% |
| IYR240510P00086000 | 2024-05-03 9:46AM EDT | 86.00 | 1.05 | 1.50 | 1.64 | -1.52 | -59.14% | 71 | 6 | 12.99% |
| IYR240510P00086500 | 2024-05-03 3:33PM EDT | 86.50 | 2.19 | 1.87 | 2.11 | +0.27 | +14.06% | 4 | 4 | 14.26% |
| IYR240510P00087000 | 2024-05-03 11:46AM EDT | 87.00 | 2.37 | 2.36 | 2.59 | +0.49 | +26.06% | 15 | 43 | 15.43% |
| IYR240510P00087500 | 2024-04-11 11:07AM EDT | 87.50 | 3.15 | 2.78 | 3.10 | 0.00 | - | 1 | 11 | 18.46% |
| IYR240510P00088000 | 2024-05-01 3:29PM EDT | 88.00 | 4.45 | 3.35 | 3.75 | 0.00 | - | 33 | 10 | 28.66% |
| IYR240510P00088500 | 2024-05-01 3:31PM EDT | 88.50 | 4.95 | 3.70 | 4.10 | 0.00 | - | 67 | 20 | 22.85% |
| IYR240510P00089000 | 2024-04-17 2:13PM EDT | 89.00 | 6.70 | 4.20 | 4.65 | 0.00 | - | 73 | 0 | 28.61% |
| IYR240510P00090000 | 2024-03-28 12:25PM EDT | 90.00 | 1.87 | 6.60 | 6.95 | 0.00 | - | 2 | 2 | 73.78% |
| IYR240510P00091000 | 2024-04-01 9:47AM EDT | 91.00 | 2.73 | 7.85 | 8.20 | 0.00 | - | - | 0 | 87.35% |
© 2024 Yahoo. All rights reserved.