iShares US Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR241220C00070000 | 2024-04-19 3:20PM EDT | 70.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| IYR241220C00075000 | 2024-06-11 10:52AM EDT | 75.00 | 13.20 | 14.05 | 14.55 | 0.00 | - | 132 | 201 | 27.70% |
| IYR241220C00076000 | 2024-05-01 11:34AM EDT | 76.00 | 10.55 | 12.40 | 12.85 | 0.00 | - | - | 19 | 21.68% |
| IYR241220C00077000 | 2024-05-01 3:17PM EDT | 77.00 | 10.55 | 11.60 | 12.25 | 0.00 | - | 28 | 29 | 22.94% |
| IYR241220C00078000 | 2024-05-01 10:47AM EDT | 78.00 | 8.90 | 10.80 | 11.40 | 0.00 | - | 30 | 31 | 22.41% |
| IYR241220C00079000 | 2024-05-03 9:31AM EDT | 79.00 | 10.30 | 10.00 | 10.65 | 0.00 | - | 15 | 24 | 22.35% |
| IYR241220C00083000 | 2024-06-10 3:46PM EDT | 83.00 | 7.10 | 7.65 | 7.95 | 0.00 | - | - | 3 | 22.25% |
| IYR241220C00084000 | 2024-05-29 11:05AM EDT | 84.00 | 4.70 | 6.60 | 6.85 | 0.00 | - | - | 1 | 20.02% |
| IYR241220C00085000 | 2024-06-20 12:29PM EDT | 85.00 | 6.03 | 6.25 | 6.55 | 0.00 | - | 2 | 3 | 21.23% |
| IYR241220C00086000 | 2024-05-16 11:13AM EDT | 86.00 | 6.85 | 5.40 | 6.05 | 0.00 | - | 2 | 4 | 21.40% |
| IYR241220C00087000 | 2024-05-15 10:12AM EDT | 87.00 | 6.31 | 4.50 | 4.95 | 0.00 | - | 7 | 0 | 18.95% |
| IYR241220C00088000 | 2024-06-11 2:16PM EDT | 88.00 | 4.05 | 4.45 | 4.70 | 0.00 | - | 1 | 61 | 19.90% |
| IYR241220C00089000 | 2024-06-28 12:17PM EDT | 89.00 | 3.70 | 3.90 | 4.10 | -0.09 | -2.37% | 2 | 308 | 19.28% |
| IYR241220C00090000 | 2024-06-28 10:52AM EDT | 90.00 | 3.30 | 3.40 | 3.60 | +0.25 | +8.20% | 75 | 146 | 18.92% |
| IYR241220C00091000 | 2024-06-28 10:58AM EDT | 91.00 | 2.85 | 2.91 | 3.15 | +0.04 | +1.42% | 23 | 127 | 18.63% |
| IYR241220C00092000 | 2024-06-28 10:54AM EDT | 92.00 | 2.45 | 2.49 | 2.74 | -0.04 | -1.61% | 2 | 29 | 18.36% |
| IYR241220C00093000 | 2024-06-28 10:58AM EDT | 93.00 | 2.07 | 2.11 | 2.33 | -0.11 | -5.05% | 6 | 199 | 17.95% |
| IYR241220C00094000 | 2024-06-20 11:27AM EDT | 94.00 | 1.79 | 1.78 | 2.01 | 0.00 | - | 2 | 8 | 17.77% |
| IYR241220C00095000 | 2024-06-28 2:05PM EDT | 95.00 | 1.40 | 1.50 | 1.67 | +0.13 | +10.24% | 3 | 69 | 17.35% |
| IYR241220C00096000 | 2024-05-16 2:30PM EDT | 96.00 | 2.16 | 1.29 | 1.71 | 0.00 | - | - | 26 | 18.69% |
| IYR241220C00097000 | 2024-05-16 2:30PM EDT | 97.00 | 1.87 | 1.05 | 1.47 | 0.00 | - | - | 23 | 18.54% |
| IYR241220C00098000 | 2024-06-21 2:33PM EDT | 98.00 | 0.86 | 0.73 | 1.07 | 0.00 | - | 5 | 21 | 17.31% |
| IYR241220C00099000 | 2024-04-23 1:58PM EDT | 99.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 250 | 3.13% |
| IYR241220C00100000 | 2024-06-25 12:35PM EDT | 100.00 | 0.42 | 0.44 | 0.68 | 0.00 | - | 18 | 21 | 16.57% |
| IYR241220C00101000 | 2024-04-23 12:57PM EDT | 101.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 100 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR241220P00045000 | 2024-06-26 1:04PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 25.00% |
| IYR241220P00060000 | 2024-04-29 9:51AM EDT | 60.00 | 0.42 | 0.19 | 0.41 | 0.00 | - | - | 2 | 34.52% |
| IYR241220P00065000 | 2024-06-26 1:03PM EDT | 65.00 | 0.29 | 0.16 | 0.33 | 0.00 | - | 1 | 186 | 27.10% |
| IYR241220P00070000 | 2024-05-24 12:42PM EDT | 70.00 | 0.84 | 0.43 | 2.64 | 0.00 | - | 1 | 100 | 40.76% |
| IYR241220P00073000 | 2024-04-29 9:39AM EDT | 73.00 | 1.82 | 1.31 | 1.56 | 0.00 | - | - | 2 | 28.99% |
| IYR241220P00075000 | 2024-06-24 11:38AM EDT | 75.00 | 0.85 | 0.72 | 0.97 | 0.00 | - | 2 | 104 | 22.00% |
| IYR241220P00077000 | 2024-06-25 10:47AM EDT | 77.00 | 1.27 | 0.96 | 1.25 | 0.00 | - | 2 | 1 | 21.31% |
| IYR241220P00078000 | 2024-06-24 11:05AM EDT | 78.00 | 1.20 | 1.21 | 1.40 | 0.00 | - | 2 | 10 | 20.87% |
| IYR241220P00080000 | 2024-06-26 10:20AM EDT | 80.00 | 1.98 | 1.56 | 1.77 | 0.00 | - | 1 | 4,336 | 20.11% |
| IYR241220P00081000 | 2024-06-11 2:48PM EDT | 81.00 | 2.46 | 1.68 | 2.00 | 0.00 | - | 1 | 9 | 19.80% |
| IYR241220P00082000 | 2024-06-26 12:43PM EDT | 82.00 | 2.47 | 1.97 | 2.13 | 0.00 | - | 2 | 15 | 18.88% |
| IYR241220P00083000 | 2024-06-28 2:59PM EDT | 83.00 | 2.48 | 2.20 | 2.42 | -0.33 | -11.74% | 10 | 21 | 18.63% |
| IYR241220P00084000 | 2024-06-27 11:48AM EDT | 84.00 | 2.73 | 2.55 | 2.69 | -0.21 | -7.14% | 2 | 98 | 18.16% |
| IYR241220P00085000 | 2024-06-28 12:10PM EDT | 85.00 | 3.10 | 2.86 | 3.00 | -0.25 | -7.46% | 93 | 303 | 17.75% |
| IYR241220P00086000 | 2024-06-28 10:52AM EDT | 86.00 | 3.40 | 3.20 | 3.35 | -0.40 | -10.53% | 2 | 101 | 17.37% |
| IYR241220P00087000 | 2024-06-28 10:57AM EDT | 87.00 | 3.85 | 3.60 | 3.80 | -0.40 | -9.41% | 24 | 107 | 17.25% |
| IYR241220P00088000 | 2024-06-27 11:50AM EDT | 88.00 | 4.25 | 3.90 | 4.20 | -0.30 | -6.59% | 2 | 44 | 16.78% |
| IYR241220P00089000 | 2024-06-26 10:53AM EDT | 89.00 | 5.35 | 4.50 | 4.75 | 0.00 | - | 2 | 2,941 | 16.77% |
| IYR241220P00092000 | 2024-05-09 12:29PM EDT | 92.00 | 7.70 | 7.30 | 7.85 | 0.00 | - | 1 | 1 | 22.02% |
© 2024 Yahoo. All rights reserved.