iShares US Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240705C00082000 | 2024-06-03 12:18PM EDT | 82.00 | 4.70 | 5.80 | 5.95 | 0.00 | - | 3 | 3 | 37.99% |
| IYR240705C00084000 | 2024-06-28 1:20PM EDT | 84.00 | 3.45 | 3.80 | 3.95 | +0.36 | +11.65% | 5 | 107 | 27.64% |
| IYR240705C00085000 | 2024-06-17 1:46PM EDT | 85.00 | 2.71 | 2.86 | 2.96 | +0.29 | +11.98% | 4 | 6 | 22.61% |
| IYR240705C00085500 | 2024-06-10 10:32AM EDT | 85.50 | 1.81 | 2.40 | 2.50 | 0.00 | - | - | 1 | 21.05% |
| IYR240705C00086500 | 2024-06-27 1:25PM EDT | 86.50 | 0.88 | 1.54 | 1.63 | 0.00 | - | 1 | 57 | 18.16% |
| IYR240705C00087000 | 2024-06-28 9:30AM EDT | 87.00 | 0.80 | 1.17 | 1.22 | +0.29 | +56.86% | 83 | 92 | 16.50% |
| IYR240705C00087500 | 2024-06-28 3:55PM EDT | 87.50 | 0.78 | 0.84 | 0.89 | +0.26 | +50.00% | 431 | 290 | 15.77% |
| IYR240705C00088000 | 2024-06-28 3:50PM EDT | 88.00 | 0.50 | 0.56 | 0.60 | +0.27 | +117.39% | 809 | 13 | 14.89% |
| IYR240705C00088500 | 2024-06-28 3:50PM EDT | 88.50 | 0.28 | 0.34 | 0.37 | +0.04 | +16.67% | 148 | 1,289 | 14.06% |
| IYR240705C00089000 | 2024-06-28 2:54PM EDT | 89.00 | 0.12 | 0.18 | 0.22 | +0.05 | +71.43% | 8 | 45 | 13.72% |
| IYR240705C00089500 | 2024-06-25 10:07AM EDT | 89.50 | 0.12 | 0.09 | 0.13 | 0.00 | - | 1 | 81 | 13.77% |
| IYR240705C00090000 | 2024-06-28 1:35PM EDT | 90.00 | 0.03 | 0.04 | 0.07 | 0.00 | - | 27 | 11 | 13.67% |
| IYR240705C00090500 | 2024-06-25 2:07PM EDT | 90.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 4 | 17.38% |
| IYR240705C00091000 | 2024-06-12 10:52AM EDT | 91.00 | 0.01 | 0.00 | 0.04 | -0.28 | -96.55% | 2 | 2 | 15.92% |
| IYR240705C00091500 | 2024-06-25 9:56AM EDT | 91.50 | 0.03 | 0.00 | 0.29 | 0.00 | - | 2 | 2 | 29.49% |
| IYR240705C00093000 | 2024-06-07 12:00PM EDT | 93.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 0 | 36.43% |
| IYR240705C00094000 | 2024-06-21 9:51AM EDT | 94.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 3 | 3 | 40.92% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240705P00078000 | 2024-06-24 9:30AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| IYR240705P00080000 | 2024-06-21 1:58PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 40.63% |
| IYR240705P00081500 | 2024-06-25 9:56AM EDT | 81.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 33.99% |
| IYR240705P00082000 | 2024-06-25 11:51AM EDT | 82.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 31.74% |
| IYR240705P00082500 | 2024-06-24 12:49PM EDT | 82.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 8 | 9 | 28.81% |
| IYR240705P00083000 | 2024-06-27 2:30PM EDT | 83.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 6 | 8 | 21.49% |
| IYR240705P00083500 | 2024-06-27 10:21AM EDT | 83.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 14 | 19.53% |
| IYR240705P00084000 | 2024-06-24 9:45AM EDT | 84.00 | 0.13 | 0.02 | 0.04 | 0.00 | - | 5 | 24 | 18.56% |
| IYR240705P00084500 | 2024-06-27 9:59AM EDT | 84.50 | 0.15 | 0.04 | 0.05 | 0.00 | - | 20 | 260 | 17.19% |
| IYR240705P00085000 | 2024-06-28 3:55PM EDT | 85.00 | 0.09 | 0.05 | 0.08 | -0.26 | -74.29% | 17 | 16 | 16.80% |
| IYR240705P00085500 | 2024-06-26 3:05PM EDT | 85.50 | 0.47 | 0.09 | 0.11 | 0.00 | - | 1 | 6 | 15.82% |
| IYR240705P00086000 | 2024-06-28 3:44PM EDT | 86.00 | 0.22 | 0.14 | 0.16 | -0.18 | -45.00% | 36 | 24 | 14.94% |
| IYR240705P00086500 | 2024-06-28 3:56PM EDT | 86.50 | 0.23 | 0.21 | 0.25 | -0.23 | -50.00% | 32 | 115 | 14.60% |
| IYR240705P00087000 | 2024-06-28 3:42PM EDT | 87.00 | 0.49 | 0.33 | 0.37 | -0.17 | -25.76% | 15 | 337 | 14.01% |
| IYR240705P00088000 | 2024-06-27 10:35AM EDT | 88.00 | 1.01 | 0.70 | 0.76 | -0.20 | -16.53% | 2 | 10 | 12.79% |
| IYR240705P00093500 | 2024-06-06 2:52PM EDT | 93.50 | 6.88 | 5.65 | 5.80 | 0.00 | - | - | 0 | 25.00% |
| IYR240705P00100000 | 2024-06-20 3:36PM EDT | 100.00 | 12.98 | 12.15 | 12.30 | 0.00 | - | 25 | 0 | 45.31% |
| IYR240705P00105000 | 2024-06-20 3:36PM EDT | 105.00 | 18.00 | 17.15 | 17.35 | 0.00 | - | 2 | 0 | 66.99% |
| IYR240705P00110000 | 2024-06-17 3:35PM EDT | 110.00 | 23.18 | 22.15 | 22.35 | 0.00 | - | 2 | 0 | 81.05% |
© 2024 Yahoo. All rights reserved.