iShares US Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR250117C00040000 | 2024-01-30 1:48PM EDT | 40.00 | 48.10 | 47.00 | 51.00 | 0.00 | - | 1 | 4 | 76.37% |
| IYR250117C00045000 | 2024-06-17 9:53AM EDT | 45.00 | 41.92 | 43.00 | 43.40 | 0.00 | - | 1 | 32 | 52.98% |
| IYR250117C00050000 | 2024-06-06 9:44AM EDT | 50.00 | 37.00 | 38.10 | 38.50 | 0.00 | - | 5 | 15 | 50.88% |
| IYR250117C00055000 | 2023-10-23 1:24PM EDT | 55.00 | 22.26 | 28.50 | 28.95 | 0.00 | - | 15 | 17 | 0.00% |
| IYR250117C00060000 | 2024-06-10 2:14PM EDT | 60.00 | 27.25 | 28.25 | 28.70 | 0.00 | - | 4 | 30 | 39.19% |
| IYR250117C00065000 | 2024-05-17 11:15AM EDT | 65.00 | 24.29 | 22.80 | 23.50 | 0.00 | - | 1 | 4 | 30.59% |
| IYR250117C00070000 | 2024-06-24 12:52PM EDT | 70.00 | 19.27 | 18.75 | 19.15 | 0.00 | - | 1 | 411 | 29.85% |
| IYR250117C00075000 | 2024-05-01 1:25PM EDT | 75.00 | 11.45 | 13.40 | 14.45 | 0.00 | - | 58 | 75 | 25.14% |
| IYR250117C00080000 | 2024-06-28 9:43AM EDT | 80.00 | 10.32 | 10.10 | 10.55 | +0.43 | +4.35% | 1 | 64 | 23.63% |
| IYR250117C00084000 | 2024-06-28 2:35PM EDT | 84.00 | 6.82 | 7.15 | 7.55 | -0.26 | -3.67% | 2 | 79 | 21.46% |
| IYR250117C00085000 | 2024-06-24 11:38AM EDT | 85.00 | 6.98 | 6.45 | 6.85 | 0.00 | - | 25 | 269 | 20.91% |
| IYR250117C00086000 | 2024-06-20 9:36AM EDT | 86.00 | 5.60 | 5.85 | 6.25 | 0.00 | - | 63 | 286 | 20.66% |
| IYR250117C00087000 | 2024-05-01 12:25PM EDT | 87.00 | 4.28 | 4.95 | 5.35 | 0.00 | - | 1 | 56 | 19.13% |
| IYR250117C00088000 | 2024-05-23 12:31PM EDT | 88.00 | 4.55 | 4.50 | 4.95 | 0.00 | - | 31 | 479 | 19.43% |
| IYR250117C00089000 | 2024-06-20 3:54PM EDT | 89.00 | 4.05 | 4.15 | 4.40 | 0.00 | - | 1 | 297 | 19.04% |
| IYR250117C00090000 | 2024-06-25 10:21AM EDT | 90.00 | 3.50 | 3.65 | 3.95 | 0.00 | - | 1 | 2,634 | 18.92% |
| IYR250117C00091000 | 2024-06-24 2:53PM EDT | 91.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 76 | 568 | 18.67% |
| IYR250117C00092000 | 2024-06-24 3:36PM EDT | 92.00 | 2.92 | 2.80 | 2.98 | -0.07 | -2.34% | 1 | 481 | 18.01% |
| IYR250117C00093000 | 2024-06-24 2:48PM EDT | 93.00 | 2.69 | 2.42 | 2.60 | 0.00 | - | 76 | 893 | 17.77% |
| IYR250117C00094000 | 2024-06-24 2:49PM EDT | 94.00 | 2.29 | 2.04 | 2.35 | 0.00 | - | 1 | 492 | 17.96% |
| IYR250117C00095000 | 2024-06-27 11:33AM EDT | 95.00 | 1.60 | 1.76 | 1.99 | 0.00 | - | 1 | 279 | 17.55% |
| IYR250117C00096000 | 2024-06-24 10:13AM EDT | 96.00 | 1.65 | 1.49 | 1.60 | 0.00 | - | 1 | 339 | 16.83% |
| IYR250117C00097000 | 2024-06-28 2:51PM EDT | 97.00 | 1.15 | 1.17 | 1.40 | -0.28 | -19.58% | 3 | 1,732 | 16.87% |
| IYR250117C00098000 | 2024-05-15 3:24PM EDT | 98.00 | 1.78 | 1.06 | 1.34 | 0.00 | - | 1 | 114 | 17.52% |
| IYR250117C00099000 | 2024-04-05 2:45PM EDT | 99.00 | 2.39 | 0.98 | 1.18 | 0.00 | - | 5 | 338 | 17.58% |
| IYR250117C00100000 | 2024-06-21 2:34PM EDT | 100.00 | 0.69 | 0.58 | 0.92 | 0.00 | - | 4 | 2,520 | 16.93% |
| IYR250117C00101000 | 2024-06-03 11:21AM EDT | 101.00 | 0.80 | 0.53 | 0.78 | 0.00 | - | 1 | 23 | 16.85% |
| IYR250117C00102000 | 2024-06-24 10:54AM EDT | 102.00 | 0.66 | 0.40 | 0.63 | 0.00 | - | 1 | 53 | 16.57% |
| IYR250117C00103000 | 2024-04-22 2:34PM EDT | 103.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR250117C00104000 | 2024-06-26 9:30AM EDT | 104.00 | 0.25 | 0.24 | 0.47 | 0.00 | - | 2 | 7 | 16.70% |
| IYR250117C00105000 | 2024-03-28 2:13PM EDT | 105.00 | 1.64 | 0.27 | 0.47 | 0.00 | - | 1 | 33 | 17.37% |
| IYR250117C00106000 | 2024-04-05 10:56AM EDT | 106.00 | 1.03 | 0.27 | 0.51 | 0.00 | - | 31 | 27 | 18.41% |
| IYR250117C00107000 | 2024-06-12 12:15PM EDT | 107.00 | 0.24 | 0.03 | 0.29 | 0.00 | - | 1 | 24 | 16.77% |
| IYR250117C00108000 | 2024-04-05 2:54PM EDT | 108.00 | 0.82 | 0.21 | 0.40 | 0.00 | - | 60 | 397 | 18.63% |
| IYR250117C00110000 | 2024-01-18 3:24PM EDT | 110.00 | 0.90 | 0.65 | 0.88 | 0.00 | - | 1 | 10 | 24.12% |
| IYR250117C00115000 | 2024-06-21 2:35PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 59 | 17.73% |
| IYR250117C00120000 | 2024-06-25 12:38PM EDT | 120.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 6 | 19 | 12.50% |
| IYR250117C00125000 | 2022-11-11 2:38PM EDT | 125.00 | 2.11 | 0.78 | 1.91 | 0.00 | - | 1 | 3 | 40.78% |
| IYR250117C00130000 | 2023-04-27 11:05AM EDT | 130.00 | 0.39 | 0.00 | 1.61 | 0.00 | - | 40 | 51 | 41.65% |
| IYR250117C00135000 | 2024-01-11 11:48AM EDT | 135.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 26.12% |
| IYR250117C00140000 | 2023-10-12 3:37PM EDT | 140.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 36.13% |
| IYR250117C00145000 | 2024-05-16 10:59AM EDT | 145.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 117 | 29.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR250117P00040000 | 2024-06-28 2:14PM EDT | 40.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 20 | 3,152 | 45.51% |
| IYR250117P00045000 | 2024-03-19 2:18PM EDT | 45.00 | 0.13 | 0.17 | 0.27 | 0.00 | - | 10 | 22 | 48.05% |
| IYR250117P00050000 | 2024-06-28 11:21AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 2 | 128 | 35.25% |
| IYR250117P00055000 | 2024-01-22 10:30AM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| IYR250117P00060000 | 2024-06-26 3:28PM EDT | 60.00 | 0.30 | 0.10 | 0.27 | 0.00 | - | 1 | 303 | 29.47% |
| IYR250117P00065000 | 2024-06-04 2:03PM EDT | 65.00 | 0.50 | 0.28 | 0.43 | 0.00 | - | 1 | 3,021 | 26.66% |
| IYR250117P00070000 | 2024-06-28 10:48AM EDT | 70.00 | 0.62 | 0.50 | 0.73 | -0.51 | -45.13% | 1 | 854 | 24.39% |
| IYR250117P00075000 | 2024-06-25 12:03PM EDT | 75.00 | 1.30 | 0.97 | 1.19 | 0.00 | - | 5 | 1,454 | 21.92% |
| IYR250117P00080000 | 2024-06-27 11:01AM EDT | 80.00 | 2.05 | 1.74 | 1.93 | 0.00 | - | 5 | 6,071 | 19.47% |
| IYR250117P00084000 | 2024-06-27 1:13PM EDT | 84.00 | 3.24 | 2.66 | 3.15 | 0.00 | - | 60 | 459 | 18.78% |
| IYR250117P00085000 | 2024-06-28 11:18AM EDT | 85.00 | 3.40 | 3.05 | 3.30 | -0.35 | -9.33% | 2 | 541 | 17.69% |
| IYR250117P00086000 | 2024-06-24 2:54PM EDT | 86.00 | 3.50 | 3.45 | 3.65 | 0.00 | - | 76 | 328 | 17.30% |
| IYR250117P00087000 | 2024-06-26 9:38AM EDT | 87.00 | 4.85 | 3.80 | 4.15 | 0.00 | - | 3 | 317 | 17.37% |
| IYR250117P00088000 | 2024-06-24 2:47PM EDT | 88.00 | 4.30 | 4.25 | 4.60 | 0.00 | - | 76 | 2,690 | 17.12% |
| IYR250117P00089000 | 2024-06-28 10:23AM EDT | 89.00 | 5.15 | 4.70 | 5.00 | -0.42 | -7.54% | 41 | 2,112 | 16.53% |
| IYR250117P00090000 | 2024-06-28 10:19AM EDT | 90.00 | 5.75 | 5.25 | 5.55 | -0.50 | -8.00% | 19 | 991 | 16.38% |
| IYR250117P00091000 | 2024-06-07 2:28PM EDT | 91.00 | 7.10 | 5.70 | 6.05 | 0.00 | - | 1 | 196 | 15.90% |
| IYR250117P00092000 | 2024-06-06 1:25PM EDT | 92.00 | 7.35 | 6.30 | 6.65 | 0.00 | - | 1 | 270 | 15.66% |
| IYR250117P00093000 | 2024-05-17 11:50AM EDT | 93.00 | 7.10 | 7.45 | 8.15 | 0.00 | - | 2 | 277 | 18.98% |
| IYR250117P00094000 | 2023-12-21 11:31AM EDT | 94.00 | 8.10 | 8.80 | 9.15 | 0.00 | - | 1 | 2 | 20.23% |
| IYR250117P00095000 | 2024-06-04 2:41PM EDT | 95.00 | 9.06 | 8.15 | 8.70 | 0.00 | - | 5 | 6 | 15.06% |
| IYR250117P00096000 | 2023-12-15 11:47AM EDT | 96.00 | 8.70 | 9.05 | 9.45 | 0.00 | - | 2 | 4 | 14.85% |
| IYR250117P00097000 | 2023-06-22 11:33AM EDT | 97.00 | 15.05 | 9.15 | 12.90 | 0.00 | - | - | 1 | 26.87% |
| IYR250117P00098000 | 2024-04-26 2:22PM EDT | 98.00 | 15.00 | 13.15 | 13.60 | 0.00 | - | 1 | 222 | 26.73% |
| IYR250117P00099000 | 2023-06-30 1:22PM EDT | 99.00 | 14.28 | 12.65 | 15.05 | 0.00 | - | 1 | 5 | 29.71% |
| IYR250117P00100000 | 2024-06-28 11:18AM EDT | 100.00 | 12.91 | 12.15 | 12.60 | -3.34 | -20.55% | 2 | 1,928 | 12.76% |
| IYR250117P00101000 | 2024-02-02 12:21PM EDT | 101.00 | 15.09 | 12.40 | 12.90 | 0.00 | - | 1 | 2 | 0.00% |
| IYR250117P00102000 | 2023-09-20 11:24AM EDT | 102.00 | 18.10 | 24.50 | 29.50 | 0.00 | - | - | 0 | 68.28% |
| IYR250117P00103000 | 2023-09-20 12:37PM EDT | 103.00 | 19.05 | 25.50 | 30.50 | 0.00 | - | - | 0 | 69.39% |
| IYR250117P00104000 | 2023-09-21 12:34PM EDT | 104.00 | 22.70 | 26.50 | 31.50 | 0.00 | - | - | 0 | 70.47% |
| IYR250117P00105000 | 2023-05-25 11:32AM EDT | 105.00 | 25.32 | 21.85 | 23.15 | 0.00 | - | 1 | 50 | 44.63% |
| IYR250117P00106000 | 2023-09-19 3:06PM EDT | 106.00 | 22.90 | 28.00 | 33.00 | 0.00 | - | - | 0 | 70.64% |
| IYR250117P00107000 | 2023-09-19 11:37AM EDT | 107.00 | 24.00 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 71.66% |
| IYR250117P00108000 | 2024-01-17 12:28PM EDT | 108.00 | 19.70 | 20.70 | 21.00 | 0.00 | - | 4 | 1 | 21.74% |
| IYR250117P00110000 | 2023-09-27 10:34AM EDT | 110.00 | 31.80 | 34.15 | 38.90 | 0.00 | - | 1 | 0 | 82.39% |
| IYR250117P00111000 | 2023-03-24 9:45AM EDT | 111.00 | 32.85 | 25.80 | 27.80 | 0.00 | - | 1 | 1 | 44.36% |
| IYR250117P00115000 | 2022-12-14 4:02PM EDT | 115.00 | 27.30 | 24.35 | 27.15 | 0.00 | - | 5 | 5 | 0.00% |
| IYR250117P00120000 | 2022-12-07 3:25PM EDT | 120.00 | 34.73 | 32.80 | 34.70 | 0.00 | - | 1 | 0 | 40.82% |
| IYR250117P00145000 | 2023-03-14 12:27PM EDT | 145.00 | 60.80 | 59.10 | 62.10 | 0.00 | - | - | 0 | 60.52% |
© 2024 Yahoo. All rights reserved.