iShares US Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR260116C00040000 | 2023-12-18 2:07PM EDT | 40.00 | 50.90 | 47.45 | 48.35 | 0.00 | - | 1 | 0 | 38.65% |
| IYR260116C00050000 | 2024-04-10 11:15AM EDT | 50.00 | 37.90 | 36.20 | 38.00 | 0.00 | - | - | 5 | 24.41% |
| IYR260116C00055000 | 2024-05-17 11:08AM EDT | 55.00 | 34.67 | 32.90 | 33.95 | 0.00 | - | 1 | 3 | 29.36% |
| IYR260116C00060000 | 2024-06-10 2:16PM EDT | 60.00 | 28.50 | 28.50 | 29.90 | 0.00 | - | 1 | 5 | 29.93% |
| IYR260116C00065000 | 2024-01-03 12:58PM EDT | 65.00 | 29.50 | 24.00 | 26.60 | 0.00 | - | - | 1 | 31.86% |
| IYR260116C00070000 | 2024-04-15 1:40PM EDT | 70.00 | 19.44 | 21.40 | 23.20 | 0.00 | - | 1 | 14 | 31.83% |
| IYR260116C00073000 | 2024-03-05 2:55PM EDT | 73.00 | 21.60 | 18.85 | 20.95 | 0.00 | - | 10 | 19 | 30.75% |
| IYR260116C00074000 | 2024-03-05 2:55PM EDT | 74.00 | 20.95 | 18.50 | 20.30 | 0.00 | - | - | 10 | 30.63% |
| IYR260116C00075000 | 2024-04-15 1:40PM EDT | 75.00 | 16.00 | 18.40 | 19.45 | 0.00 | - | 1 | 3 | 29.93% |
| IYR260116C00077000 | 2024-04-01 10:33AM EDT | 77.00 | 18.25 | 13.55 | 15.45 | 0.00 | - | 2 | 11 | 22.27% |
| IYR260116C00080000 | 2024-05-06 3:02PM EDT | 80.00 | 12.73 | 13.40 | 14.50 | 0.00 | - | 2 | 2 | 24.47% |
| IYR260116C00083000 | 2024-04-22 9:30AM EDT | 83.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IYR260116C00084000 | 2024-05-07 1:50PM EDT | 84.00 | 11.09 | 10.70 | 11.80 | 0.00 | - | - | 0 | 23.06% |
| IYR260116C00085000 | 2023-12-20 4:30PM EDT | 85.00 | 16.12 | 12.75 | 13.80 | 0.00 | - | - | 1 | 28.97% |
| IYR260116C00086000 | 2024-05-07 1:50PM EDT | 86.00 | 10.00 | 9.60 | 10.65 | 0.00 | - | 2 | 31 | 22.64% |
| IYR260116C00089000 | 2023-12-27 2:37PM EDT | 89.00 | 13.05 | 10.30 | 10.80 | 0.00 | - | - | 1 | 26.09% |
| IYR260116C00090000 | 2024-06-20 9:30AM EDT | 90.00 | 8.70 | 7.65 | 8.60 | 0.00 | - | 500 | 513 | 21.98% |
| IYR260116C00093000 | 2024-05-13 1:18PM EDT | 93.00 | 7.01 | 6.35 | 7.15 | 0.00 | - | 1 | 1 | 21.31% |
| IYR260116C00094000 | 2024-06-26 9:30AM EDT | 94.00 | 5.70 | 5.85 | 6.75 | 0.00 | - | 1 | 2 | 21.21% |
| IYR260116C00095000 | 2024-05-23 3:11PM EDT | 95.00 | 5.60 | 5.50 | 6.40 | 0.00 | - | 1 | 1 | 21.18% |
| IYR260116C00096000 | 2024-01-23 4:21PM EDT | 96.00 | 7.90 | 7.05 | 7.60 | 0.00 | - | 3 | 3 | 24.73% |
| IYR260116C00097000 | 2024-05-08 3:07PM EDT | 97.00 | 4.91 | 4.65 | 5.35 | 0.00 | - | - | 1 | 20.20% |
| IYR260116C00100000 | 2024-06-28 2:16PM EDT | 100.00 | 4.00 | 3.75 | 4.50 | -0.50 | -11.11% | 1 | 2 | 20.18% |
| IYR260116C00105000 | 2024-04-16 9:57AM EDT | 105.00 | 2.97 | 3.35 | 4.25 | 0.00 | - | 1 | 6 | 22.55% |
| IYR260116C00110000 | 2024-06-21 2:35PM EDT | 110.00 | 1.96 | 1.45 | 2.08 | 0.00 | - | 3 | 54 | 18.92% |
| IYR260116C00115000 | 2024-04-19 10:25AM EDT | 115.00 | 1.42 | 1.46 | 2.03 | 0.00 | - | 1 | 5 | 20.95% |
| IYR260116C00120000 | 2024-06-25 12:38PM EDT | 120.00 | 0.76 | 0.50 | 0.94 | 0.00 | - | 6 | 32 | 18.46% |
| IYR260116C00125000 | 2024-02-28 10:48AM EDT | 125.00 | 0.84 | 1.10 | 1.42 | 0.00 | - | 33 | 59 | 22.41% |
| IYR260116C00135000 | 2024-03-01 3:45PM EDT | 135.00 | 0.44 | 0.47 | 0.73 | 0.00 | - | 14 | 14 | 21.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR260116P00040000 | 2024-06-13 9:30AM EDT | 40.00 | 0.65 | 0.12 | 0.57 | 0.00 | - | 1 | 30 | 38.21% |
| IYR260116P00045000 | 2024-06-13 9:30AM EDT | 45.00 | 0.50 | 0.30 | 0.75 | -0.26 | -34.21% | 50 | 25 | 35.16% |
| IYR260116P00050000 | 2024-05-16 1:34PM EDT | 50.00 | 0.85 | 0.66 | 1.25 | 0.00 | - | 20 | 45 | 34.47% |
| IYR260116P00055000 | 2024-06-18 2:53PM EDT | 55.00 | 0.98 | 0.70 | 2.24 | 0.00 | - | 4 | 4 | 35.38% |
| IYR260116P00060000 | 2024-06-25 11:33AM EDT | 60.00 | 1.78 | 1.03 | 1.29 | 0.00 | - | 1 | 2 | 25.49% |
| IYR260116P00065000 | 2024-06-24 11:11AM EDT | 65.00 | 1.95 | 1.64 | 1.85 | 0.00 | - | 2 | 5 | 23.98% |
| IYR260116P00070000 | 2024-06-28 11:50AM EDT | 70.00 | 3.00 | 2.47 | 3.25 | +0.05 | +1.69% | 2,036 | 2,500 | 24.77% |
| IYR260116P00073000 | 2024-05-16 1:19PM EDT | 73.00 | 3.45 | 3.40 | 4.05 | 0.00 | - | 1 | 1 | 24.41% |
| IYR260116P00074000 | 2023-10-27 10:40AM EDT | 74.00 | 8.63 | 4.30 | 8.50 | 0.00 | - | 10 | 0 | 36.05% |
| IYR260116P00075000 | 2024-06-21 1:45PM EDT | 75.00 | 3.88 | 3.40 | 4.25 | 0.00 | - | 20 | 26 | 23.02% |
| IYR260116P00076000 | 2024-06-21 1:46PM EDT | 76.00 | 4.18 | 3.70 | 4.45 | 0.00 | - | 30 | 30 | 22.59% |
| IYR260116P00077000 | 2024-06-21 1:39PM EDT | 77.00 | 4.39 | 3.95 | 4.75 | 0.00 | - | 21 | 43 | 22.41% |
| IYR260116P00078000 | 2024-04-16 12:04PM EDT | 78.00 | 6.45 | 4.45 | 4.90 | 0.00 | - | - | 200 | 21.80% |
| IYR260116P00079000 | 2024-04-25 3:43PM EDT | 79.00 | 6.92 | 5.45 | 6.20 | 0.00 | - | 2 | 4 | 24.17% |
| IYR260116P00080000 | 2024-06-28 2:15PM EDT | 80.00 | 5.22 | 4.80 | 5.45 | +0.17 | +3.37% | 1 | 1,813 | 21.15% |
| IYR260116P00081000 | 2024-04-26 10:19AM EDT | 81.00 | 6.98 | 6.10 | 6.85 | 0.00 | - | 1 | 4 | 23.60% |
| IYR260116P00082000 | 2024-01-23 2:19PM EDT | 82.00 | 6.85 | 6.65 | 7.30 | 0.00 | - | 1 | 6 | 23.58% |
| IYR260116P00083000 | 2024-02-08 1:15PM EDT | 83.00 | 7.88 | 6.05 | 6.70 | 0.00 | - | 1 | 31 | 20.97% |
| IYR260116P00084000 | 2024-05-08 3:07PM EDT | 84.00 | 7.88 | 6.85 | 7.50 | 0.00 | - | 1 | 307 | 21.75% |
| IYR260116P00085000 | 2024-06-28 11:11AM EDT | 85.00 | 6.90 | 5.80 | 7.00 | +0.04 | +0.58% | 20 | 46 | 19.39% |
| IYR260116P00086000 | 2024-06-25 11:19AM EDT | 86.00 | 7.70 | 6.65 | 7.35 | 0.00 | - | 1 | 5,065 | 19.03% |
| IYR260116P00087000 | 2023-11-02 11:10AM EDT | 87.00 | 13.20 | 7.55 | 10.55 | 0.00 | - | 1 | 7 | 25.25% |
| IYR260116P00088000 | 2024-05-17 2:24PM EDT | 88.00 | 7.72 | 8.10 | 8.95 | 0.00 | - | 1 | 18 | 20.26% |
| IYR260116P00090000 | 2024-06-10 3:00PM EDT | 90.00 | 9.44 | 8.30 | 9.15 | 0.00 | - | 4 | 27 | 18.09% |
| IYR260116P00091000 | 2023-11-21 12:07PM EDT | 91.00 | 13.36 | 7.95 | 11.05 | 0.00 | - | - | 11 | 21.08% |
| IYR260116P00092000 | 2023-11-17 3:52PM EDT | 92.00 | 13.20 | 7.50 | 12.50 | 0.00 | - | 7 | 8 | 22.99% |
| IYR260116P00093000 | 2023-10-16 3:33PM EDT | 93.00 | 15.25 | 12.50 | 16.00 | 0.00 | - | - | 2 | 29.58% |
| IYR260116P00094000 | 2023-11-20 1:34PM EDT | 94.00 | 14.46 | 8.50 | 13.50 | 0.00 | - | - | 2 | 22.37% |
| IYR260116P00095000 | 2024-05-15 12:51PM EDT | 95.00 | 11.05 | 11.55 | 12.45 | 0.00 | - | 1 | 40 | 18.39% |
| IYR260116P00096000 | 2023-11-21 2:08PM EDT | 96.00 | 15.61 | 9.50 | 14.50 | 0.00 | - | - | 2 | 21.61% |
| IYR260116P00097000 | 2024-05-01 12:11PM EDT | 97.00 | 15.69 | 11.80 | 13.95 | 0.00 | - | 2 | 5 | 18.66% |
| IYR260116P00100000 | 2024-06-28 2:15PM EDT | 100.00 | 14.82 | 13.95 | 14.90 | -0.43 | -2.82% | 1 | 44 | 15.42% |
| IYR260116P00105000 | 2024-06-13 9:34AM EDT | 105.00 | 18.65 | 17.65 | 18.60 | 0.00 | - | 1 | 33 | 14.14% |
| IYR260116P00110000 | 2024-05-06 2:25PM EDT | 110.00 | 25.40 | 23.10 | 24.00 | 0.00 | - | 1 | 0 | 17.84% |
| IYR260116P00115000 | 2024-01-23 11:26AM EDT | 115.00 | 26.30 | 27.10 | 27.40 | 0.00 | - | 51 | 0 | 11.43% |
| IYR260116P00120000 | 2024-01-17 11:30AM EDT | 120.00 | 31.00 | 32.50 | 32.70 | 0.00 | - | - | 0 | 15.65% |
© 2024 Yahoo. All rights reserved.