iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240628C00081500 | 2024-05-29 11:51AM EDT | 81.50 | 3.00 | 5.35 | 5.55 | 0.00 | - | - | 3 | 55.47% |
| IYR240628C00082000 | 2024-05-23 9:33AM EDT | 82.00 | 4.95 | 3.65 | 7.15 | 0.00 | - | 4 | 0 | 80.86% |
| IYR240628C00083500 | 2024-05-28 12:04PM EDT | 83.50 | 2.58 | 3.35 | 3.55 | 0.00 | - | 3 | 3 | 38.67% |
| IYR240628C00084000 | 2024-06-27 10:00AM EDT | 84.00 | 2.89 | 2.93 | 3.05 | -0.24 | -7.67% | 100 | 100 | 34.18% |
| IYR240628C00084500 | 2024-06-10 12:42PM EDT | 84.50 | 2.51 | 2.43 | 2.55 | 0.00 | - | 1 | 0 | 29.69% |
| IYR240628C00085000 | 2024-05-24 3:10PM EDT | 85.00 | 1.63 | 2.20 | 2.45 | 0.00 | - | 5 | 5 | 48.24% |
| IYR240628C00085500 | 2024-06-25 2:28PM EDT | 85.50 | 1.24 | 1.44 | 1.55 | 0.00 | - | 4 | 3 | 20.41% |
| IYR240628C00086000 | 2024-06-26 3:52PM EDT | 86.00 | 0.60 | 0.99 | 1.07 | 0.00 | - | 80 | 90 | 16.60% |
| IYR240628C00086500 | 2024-06-26 3:51PM EDT | 86.50 | 0.33 | 0.60 | 0.66 | 0.00 | - | 247 | 269 | 14.94% |
| IYR240628C00087000 | 2024-06-27 10:00AM EDT | 87.00 | 0.33 | 0.31 | 0.37 | +0.17 | +106.25% | 7 | 178 | 15.04% |
| IYR240628C00087500 | 2024-06-27 10:00AM EDT | 87.50 | 0.11 | 0.11 | 0.14 | +0.02 | +22.22% | 100 | 2,377 | 13.28% |
| IYR240628C00088000 | 2024-06-26 3:59PM EDT | 88.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 65 | 7,481 | 13.48% |
| IYR240628C00088500 | 2024-06-26 11:26AM EDT | 88.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 21 | 28 | 21.09% |
| IYR240628C00089000 | 2024-06-25 10:41AM EDT | 89.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 129 | 26.37% |
| IYR240628C00089500 | 2024-06-24 12:50PM EDT | 89.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 30.86% |
| IYR240628C00090000 | 2024-06-17 3:48PM EDT | 90.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 25.00% |
| IYR240628C00090500 | 2024-06-24 12:50PM EDT | 90.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 39.26% |
| IYR240628C00091000 | 2024-06-21 1:00PM EDT | 91.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 26 | 43.16% |
| IYR240628C00092000 | 2024-06-07 9:45AM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 50.78% |
| IYR240628C00093000 | 2024-06-12 10:31AM EDT | 93.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 5 | 0 | 62.89% |
| IYR240628C00094000 | 2024-06-12 9:43AM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 57.42% |
| IYR240628C00095000 | 2024-05-22 11:18AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 15 | 63.67% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240628P00075000 | 2024-05-23 12:10PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 28 | 99.61% |
| IYR240628P00077000 | 2024-06-07 9:45AM EDT | 77.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 2 | 15 | 101.95% |
| IYR240628P00080000 | 2024-06-04 3:39PM EDT | 80.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 75.78% |
| IYR240628P00081500 | 2024-06-12 10:40AM EDT | 81.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 50.00% |
| IYR240628P00082000 | 2024-06-25 9:52AM EDT | 82.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 365 | 58.20% |
| IYR240628P00082500 | 2024-05-31 12:44PM EDT | 82.50 | 0.65 | 0.00 | 0.29 | 0.00 | - | 1 | 2 | 53.71% |
| IYR240628P00083000 | 2024-06-12 9:55AM EDT | 83.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 44.53% |
| IYR240628P00083500 | 2024-06-24 9:58AM EDT | 83.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 1 | 0 | 57.62% |
| IYR240628P00084000 | 2024-06-25 3:00PM EDT | 84.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 35.74% |
| IYR240628P00084500 | 2024-06-26 10:28AM EDT | 84.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 23.44% |
| IYR240628P00085000 | 2024-06-26 11:48AM EDT | 85.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 14 | 47 | 20.70% |
| IYR240628P00085500 | 2024-06-26 3:55PM EDT | 85.50 | 0.14 | 0.02 | 0.05 | 0.00 | - | 2 | 6 | 17.58% |
| IYR240628P00086000 | 2024-06-26 3:57PM EDT | 86.00 | 0.21 | 0.06 | 0.10 | 0.00 | - | 219 | 503 | 16.31% |
| IYR240628P00086500 | 2024-06-26 3:33PM EDT | 86.50 | 0.53 | 0.15 | 0.18 | 0.00 | - | 9 | 1,108 | 14.31% |
| IYR240628P00087000 | 2024-06-25 10:05AM EDT | 87.00 | 0.49 | 0.34 | 0.40 | 0.00 | - | 10 | 116 | 14.84% |
| IYR240628P00087500 | 2024-06-27 9:54AM EDT | 87.50 | 0.86 | 0.63 | 0.72 | +0.11 | +14.67% | 1 | 165 | 15.43% |
| IYR240628P00088000 | 2024-06-26 3:55PM EDT | 88.00 | 1.63 | 1.01 | 1.17 | 0.00 | - | 16 | 17 | 18.85% |
| IYR240628P00088500 | 2024-05-16 12:21PM EDT | 88.50 | 1.66 | 1.66 | 1.87 | 0.00 | - | - | 3 | 34.86% |
| IYR240628P00089000 | 2024-06-26 3:56PM EDT | 89.00 | 2.58 | 1.98 | 2.15 | 0.00 | - | 20 | 3 | 27.54% |
| IYR240628P00090000 | 2024-06-18 10:03AM EDT | 90.00 | 2.98 | 1.80 | 4.00 | 0.00 | - | 5 | 5 | 82.32% |
| IYR240628P00090500 | 2024-06-04 11:50AM EDT | 90.50 | 4.03 | 2.35 | 5.70 | 0.00 | - | 3 | 3 | 65.14% |
| IYR240628P00093000 | 2024-06-07 2:28PM EDT | 93.00 | 7.10 | 4.95 | 8.20 | 0.00 | - | 4 | 0 | 92.97% |
| IYR240628P00094000 | 2024-06-06 1:43PM EDT | 94.00 | 7.25 | 6.95 | 9.20 | 0.00 | - | - | 0 | 130.57% |
| IYR240628P00095000 | 2024-06-06 10:22AM EDT | 95.00 | 8.55 | 6.35 | 10.20 | 0.00 | - | - | 0 | 88.09% |
| IYR240628P00100000 | 2024-06-20 3:36PM EDT | 100.00 | 13.10 | 12.95 | 15.30 | 0.00 | - | 27 | 0 | 189.06% |
| IYR240628P00105000 | 2024-06-20 3:36PM EDT | 105.00 | 18.12 | 17.95 | 20.30 | 0.00 | - | 3 | 0 | 229.49% |
| IYR240628P00110000 | 2024-06-17 3:35PM EDT | 110.00 | 23.19 | 21.95 | 24.85 | 0.00 | - | 3 | 0 | 202.34% |
© 2024 Yahoo. All rights reserved.