iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240719C00080000 | 2024-06-21 3:12PM EDT | 80.00 | 7.41 | 7.20 | 7.30 | 0.00 | - | 1 | 3 | 26.32% |
| IYR240719C00081000 | 2024-05-31 1:07PM EDT | 81.00 | 5.45 | 6.15 | 6.30 | 0.00 | - | 1 | 36 | 23.44% |
| IYR240719C00082000 | 2024-06-24 2:04PM EDT | 82.00 | 6.32 | 5.25 | 5.35 | 0.00 | - | 4 | 15 | 21.58% |
| IYR240719C00083000 | 2024-06-24 2:10PM EDT | 83.00 | 5.42 | 4.35 | 4.45 | 0.00 | - | 3 | 55 | 20.36% |
| IYR240719C00084000 | 2024-06-05 12:17PM EDT | 84.00 | 3.95 | 3.45 | 3.55 | 0.00 | - | 1 | 23 | 18.60% |
| IYR240719C00085000 | 2024-06-26 2:50PM EDT | 85.00 | 2.29 | 2.67 | 2.72 | 0.00 | - | 2 | 356 | 17.24% |
| IYR240719C00086000 | 2024-06-26 3:24PM EDT | 86.00 | 1.59 | 1.96 | 2.01 | 0.00 | - | 2 | 153 | 16.55% |
| IYR240719C00087000 | 2024-06-26 11:25AM EDT | 87.00 | 1.19 | 1.35 | 1.38 | 0.00 | - | 25 | 1,127 | 15.63% |
| IYR240719C00088000 | 2024-06-26 10:43AM EDT | 88.00 | 0.63 | 0.83 | 0.88 | 0.00 | - | 1 | 4,179 | 14.89% |
| IYR240719C00089000 | 2024-06-26 3:03PM EDT | 89.00 | 0.35 | 0.47 | 0.51 | 0.00 | - | 1 | 8,531 | 14.23% |
| IYR240719C00090000 | 2024-06-27 9:43AM EDT | 90.00 | 0.23 | 0.24 | 0.28 | +0.04 | +21.05% | 1 | 7,738 | 13.94% |
| IYR240719C00091000 | 2024-06-27 9:31AM EDT | 91.00 | 0.10 | 0.11 | 0.14 | +0.01 | +11.11% | 2 | 83 | 13.67% |
| IYR240719C00092000 | 2024-06-26 10:21AM EDT | 92.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 103 | 4,052 | 14.45% |
| IYR240719C00093000 | 2024-06-27 9:43AM EDT | 93.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 1 | 1,213 | 16.99% |
| IYR240719C00094000 | 2024-06-21 12:15PM EDT | 94.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 19.14% |
| IYR240719C00095000 | 2024-06-20 10:49AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 3,107 | 21.19% |
| IYR240719C00096000 | 2024-06-14 9:48AM EDT | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 23.15% |
| IYR240719C00097000 | 2024-06-06 12:37PM EDT | 97.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 60 | 840 | 25.10% |
| IYR240719C00098000 | 2024-05-22 11:19AM EDT | 98.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 24 | 26.95% |
| IYR240719C00099000 | 2024-05-17 1:11PM EDT | 99.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 28.81% |
| IYR240719C00100000 | 2024-05-21 3:01PM EDT | 100.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 30.57% |
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 | 0.50 | 0.00 | - | - | 6 | 69.24% |
| IYR240719P00070000 | 2024-06-06 12:36PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 3 | 45.70% |
| IYR240719P00075000 | 2024-05-31 12:41PM EDT | 75.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 10 | 10 | 33.20% |
| IYR240719P00076000 | 2024-06-12 11:10AM EDT | 76.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 10 | 30.76% |
| IYR240719P00077000 | 2024-06-25 11:23AM EDT | 77.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 1 | 7 | 28.32% |
| IYR240719P00078000 | 2024-06-25 11:07AM EDT | 78.00 | 0.05 | 0.03 | 0.50 | 0.00 | - | 2 | 9 | 38.28% |
| IYR240719P00079000 | 2024-06-26 9:50AM EDT | 79.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 26 | 45 | 35.06% |
| IYR240719P00080000 | 2024-06-27 9:43AM EDT | 80.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 1 | 82 | 20.90% |
| IYR240719P00081000 | 2024-06-26 10:21AM EDT | 81.00 | 0.16 | 0.11 | 0.13 | 0.00 | - | 3 | 286 | 19.53% |
| IYR240719P00082000 | 2024-06-27 9:31AM EDT | 82.00 | 0.22 | 0.15 | 0.18 | +0.02 | +10.00% | 1 | 719 | 18.36% |
| IYR240719P00083000 | 2024-06-26 11:58AM EDT | 83.00 | 0.30 | 0.23 | 0.26 | -0.01 | -3.23% | 1 | 1,171 | 17.38% |
| IYR240719P00084000 | 2024-06-27 9:43AM EDT | 84.00 | 0.43 | 0.35 | 0.39 | -0.09 | -17.31% | 1 | 3,993 | 16.60% |
| IYR240719P00085000 | 2024-06-26 9:31AM EDT | 85.00 | 0.90 | 0.55 | 0.58 | 0.00 | - | 2 | 908 | 15.82% |
| IYR240719P00086000 | 2024-06-26 1:50PM EDT | 86.00 | 1.12 | 0.83 | 0.87 | 0.00 | - | 497 | 1,961 | 15.28% |
| IYR240719P00087000 | 2024-06-26 11:10AM EDT | 87.00 | 1.61 | 1.21 | 1.25 | 0.00 | - | 23 | 916 | 14.55% |
| IYR240719P00088000 | 2024-06-26 3:58PM EDT | 88.00 | 2.06 | 1.73 | 1.79 | 0.00 | - | 4 | 189 | 14.26% |
| IYR240719P00089000 | 2024-06-27 9:51AM EDT | 89.00 | 2.55 | 2.36 | 2.45 | +0.77 | +43.26% | 1 | 161 | 13.92% |
| IYR240719P00090000 | 2024-06-24 12:00PM EDT | 90.00 | 2.31 | 3.15 | 3.25 | 0.00 | - | 4 | 71 | 14.04% |
| IYR240719P00091000 | 2024-06-20 9:56AM EDT | 91.00 | 4.21 | 4.10 | 4.25 | 0.00 | - | 4 | 59 | 16.90% |
| IYR240719P00092000 | 2024-06-04 12:08PM EDT | 92.00 | 5.45 | 5.05 | 5.20 | 0.00 | - | 1 | 2 | 18.51% |
| IYR240719P00093000 | 2024-06-21 2:08PM EDT | 93.00 | 6.03 | 6.05 | 6.20 | 0.00 | - | 1 | 0 | 21.00% |
| IYR240719P00094000 | 2024-06-11 1:02PM EDT | 94.00 | 7.90 | 7.10 | 7.25 | 0.00 | - | - | 1 | 24.61% |
| IYR240719P00095000 | 2024-06-11 10:32AM EDT | 95.00 | 8.93 | 8.10 | 8.25 | 0.00 | - | 1 | 0 | 27.00% |
| IYR240719P00096000 | 2024-06-18 9:30AM EDT | 96.00 | 8.95 | 9.05 | 9.20 | 0.00 | - | 1 | 0 | 27.93% |
| IYR240719P00098000 | 2024-06-06 1:47PM EDT | 98.00 | 11.26 | 11.05 | 11.20 | 0.00 | - | - | 0 | 32.23% |
| IYR240719P00099000 | 2024-06-06 11:12AM EDT | 99.00 | 12.50 | 12.05 | 12.20 | 0.00 | - | - | 0 | 34.28% |
| IYR240719P00100000 | 2024-06-06 3:55PM EDT | 100.00 | 13.29 | 13.10 | 13.25 | 0.00 | - | - | 0 | 37.94% |
| IYR240719P00105000 | 2024-06-07 2:13PM EDT | 105.00 | 19.22 | 18.05 | 18.20 | 0.00 | - | 2 | 0 | 45.80% |
| IYR240719P00110000 | 2024-06-07 10:12AM EDT | 110.00 | 24.50 | 23.05 | 23.20 | 0.00 | - | 2 | 0 | 50.68% |
| IYR240719P00115000 | 2024-06-07 10:12AM EDT | 115.00 | 29.45 | 28.00 | 28.15 | 0.00 | - | 12 | 0 | 54.88% |
| IYR240719P00120000 | 2024-06-13 3:49PM EDT | 120.00 | 32.95 | 33.05 | 33.25 | 0.00 | - | 1 | 0 | 67.09% |
| IYR240719P00125000 | 2024-06-13 3:49PM EDT | 125.00 | 37.93 | 38.05 | 38.25 | 0.00 | - | 1 | 0 | 73.83% |
© 2024 Yahoo. All rights reserved.