iShares U.S. Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240719C00080000 | 2024-06-07 3:53PM EDT | 80.00 | 6.72 | 7.50 | 7.75 | 0.00 | - | 1 | 2 | 29.32% |
| IYR240719C00081000 | 2024-05-31 1:07PM EDT | 81.00 | 5.45 | 6.55 | 6.80 | 0.00 | - | 1 | 36 | 27.20% |
| IYR240719C00082000 | 2024-06-07 2:27PM EDT | 82.00 | 4.88 | 5.70 | 5.90 | 0.00 | - | 1 | 19 | 25.59% |
| IYR240719C00083000 | 2024-06-04 9:59AM EDT | 83.00 | 4.55 | 4.80 | 5.00 | 0.00 | - | 1 | 58 | 23.71% |
| IYR240719C00084000 | 2024-06-05 12:17PM EDT | 84.00 | 3.95 | 4.00 | 4.15 | 0.00 | - | 1 | 23 | 22.12% |
| IYR240719C00085000 | 2024-06-12 12:14PM EDT | 85.00 | 3.84 | 3.20 | 3.35 | 0.00 | - | 3 | 350 | 20.68% |
| IYR240719C00086000 | 2024-06-14 9:35AM EDT | 86.00 | 2.58 | 2.53 | 2.61 | +0.28 | +12.17% | 4 | 219 | 19.32% |
| IYR240719C00087000 | 2024-06-14 3:35PM EDT | 87.00 | 1.82 | 1.91 | 1.98 | -0.24 | -11.65% | 10 | 1,156 | 18.40% |
| IYR240719C00088000 | 2024-06-14 3:35PM EDT | 88.00 | 1.32 | 1.37 | 1.44 | -0.12 | -8.33% | 8 | 3,226 | 17.58% |
| IYR240719C00089000 | 2024-06-14 10:48AM EDT | 89.00 | 0.96 | 0.94 | 0.99 | +0.12 | +14.29% | 12 | 1,024 | 16.75% |
| IYR240719C00090000 | 2024-06-14 1:35PM EDT | 90.00 | 0.62 | 0.61 | 0.66 | +0.05 | +8.77% | 50 | 7,127 | 16.24% |
| IYR240719C00091000 | 2024-06-14 10:06AM EDT | 91.00 | 0.31 | 0.38 | 0.42 | -0.33 | -51.56% | 3 | 18 | 15.85% |
| IYR240719C00092000 | 2024-06-13 10:31AM EDT | 92.00 | 0.21 | 0.22 | 0.26 | 0.00 | - | 8 | 3,954 | 15.60% |
| IYR240719C00093000 | 2024-06-14 10:45AM EDT | 93.00 | 0.11 | 0.12 | 0.16 | -0.61 | -84.72% | 3 | 67 | 15.58% |
| IYR240719C00094000 | 2024-06-12 12:47PM EDT | 94.00 | 0.13 | 0.06 | 0.11 | 0.00 | - | 4 | 13 | 16.02% |
| IYR240719C00095000 | 2024-06-12 12:14PM EDT | 95.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 5 | 3,107 | 17.38% |
| IYR240719C00096000 | 2024-06-04 3:00PM EDT | 96.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 5 | 18.99% |
| IYR240719C00097000 | 2024-06-06 12:37PM EDT | 97.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 60 | 840 | 20.61% |
| IYR240719C00098000 | 2024-05-22 11:19AM EDT | 98.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 24 | 22.12% |
| IYR240719C00099000 | 2024-05-17 1:11PM EDT | 99.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 23.63% |
| IYR240719C00100000 | 2024-05-21 3:01PM EDT | 100.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 25.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240719P00065000 | 2024-05-29 3:49PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 6 | 48.44% |
| IYR240719P00070000 | 2024-06-06 12:36PM EDT | 70.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 60 | 3 | 37.70% |
| IYR240719P00075000 | 2024-05-31 12:41PM EDT | 75.00 | 0.18 | 0.03 | 0.10 | 0.00 | - | 10 | 10 | 27.34% |
| IYR240719P00076000 | 2024-06-12 11:10AM EDT | 76.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 10 | 25.29% |
| IYR240719P00077000 | 2024-06-12 10:19AM EDT | 77.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 10 | 8 | 24.12% |
| IYR240719P00078000 | 2024-06-14 11:38AM EDT | 78.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 4 | 8 | 22.80% |
| IYR240719P00079000 | 2024-06-12 2:00PM EDT | 79.00 | 0.35 | 0.13 | 0.16 | 0.00 | - | 3 | 19 | 21.29% |
| IYR240719P00080000 | 2024-06-12 11:10AM EDT | 80.00 | 0.17 | 0.17 | 0.20 | +0.01 | +6.25% | 1 | 72 | 20.17% |
| IYR240719P00081000 | 2024-06-14 10:45AM EDT | 81.00 | 0.28 | 0.23 | 0.26 | +0.06 | +27.27% | 3 | 279 | 19.24% |
| IYR240719P00082000 | 2024-06-14 10:14AM EDT | 82.00 | 0.39 | 0.31 | 0.35 | +0.03 | +8.33% | 3 | 672 | 18.43% |
| IYR240719P00083000 | 2024-06-14 11:06AM EDT | 83.00 | 0.52 | 0.42 | 0.47 | +0.15 | +40.54% | 10 | 1,041 | 17.63% |
| IYR240719P00084000 | 2024-06-14 3:58PM EDT | 84.00 | 0.60 | 0.59 | 0.60 | +0.03 | +5.26% | 327 | 3,301 | 16.46% |
| IYR240719P00085000 | 2024-06-14 10:48AM EDT | 85.00 | 0.96 | 0.79 | 0.86 | +0.16 | +20.00% | 6 | 1,177 | 16.19% |
| IYR240719P00086000 | 2024-06-14 3:49PM EDT | 86.00 | 1.21 | 1.08 | 1.16 | 0.00 | - | 6 | 1,981 | 15.53% |
| IYR240719P00087000 | 2024-06-14 3:33PM EDT | 87.00 | 1.61 | 1.46 | 1.54 | +0.18 | +12.59% | 12 | 129 | 14.82% |
| IYR240719P00088000 | 2024-06-14 3:00PM EDT | 88.00 | 2.10 | 1.92 | 2.01 | +0.52 | +32.91% | 3 | 41 | 14.01% |
| IYR240719P00089000 | 2024-06-12 10:35AM EDT | 89.00 | 1.98 | 2.50 | 2.58 | 0.00 | - | 12 | 177 | 13.09% |
| IYR240719P00090000 | 2024-06-14 10:05AM EDT | 90.00 | 3.60 | 3.20 | 3.30 | +0.30 | +9.09% | 2 | 765 | 12.55% |
| IYR240719P00091000 | 2024-06-14 9:41AM EDT | 91.00 | 3.84 | 3.95 | 4.20 | +0.29 | +8.17% | 4 | 164 | 13.43% |
| IYR240719P00092000 | 2024-06-04 12:08PM EDT | 92.00 | 5.45 | 4.85 | 5.05 | 0.00 | - | 1 | 2 | 12.45% |
| IYR240719P00093000 | 2024-06-12 10:25AM EDT | 93.00 | 5.08 | 5.85 | 6.05 | 0.00 | - | - | 0 | 14.26% |
| IYR240719P00094000 | 2024-06-11 1:02PM EDT | 94.00 | 7.90 | 6.80 | 7.00 | 0.00 | - | - | 1 | 14.26% |
| IYR240719P00095000 | 2024-06-11 10:32AM EDT | 95.00 | 8.93 | 7.80 | 8.05 | 0.00 | - | 1 | 4 | 17.73% |
| IYR240719P00096000 | 2024-06-06 11:13AM EDT | 96.00 | 9.50 | 8.80 | 10.95 | 0.00 | - | - | 1 | 47.90% |
| IYR240719P00098000 | 2024-06-06 1:47PM EDT | 98.00 | 11.26 | 10.80 | 11.10 | 0.00 | - | - | 0 | 24.32% |
| IYR240719P00099000 | 2024-06-06 11:12AM EDT | 99.00 | 12.50 | 11.80 | 12.10 | 0.00 | - | - | 0 | 25.93% |
| IYR240719P00100000 | 2024-06-06 3:55PM EDT | 100.00 | 13.29 | 12.80 | 13.10 | 0.00 | - | - | 0 | 27.49% |
| IYR240719P00105000 | 2024-06-07 2:13PM EDT | 105.00 | 19.22 | 17.80 | 18.10 | 0.00 | - | 2 | 0 | 34.86% |
| IYR240719P00110000 | 2024-06-07 10:12AM EDT | 110.00 | 24.50 | 22.75 | 23.10 | 0.00 | - | 2 | 1 | 41.70% |
| IYR240719P00115000 | 2024-06-07 10:12AM EDT | 115.00 | 29.45 | 27.80 | 28.10 | 0.00 | - | 12 | 0 | 47.95% |
| IYR240719P00120000 | 2024-06-13 3:49PM EDT | 120.00 | 32.95 | 32.80 | 33.10 | 0.00 | - | 1 | 0 | 53.81% |
| IYR240719P00125000 | 2024-06-13 3:49PM EDT | 125.00 | 37.93 | 37.80 | 38.10 | 0.00 | - | 1 | 1 | 59.38% |
© 2024 Yahoo. All rights reserved.