iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR241220C00070000 | 2024-04-19 3:20PM EDT | 70.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| IYR241220C00075000 | 2024-06-11 10:52AM EDT | 75.00 | 13.20 | 13.40 | 13.75 | 0.00 | - | 132 | 201 | 26.71% |
| IYR241220C00076000 | 2024-05-01 11:34AM EDT | 76.00 | 10.55 | 12.40 | 12.85 | 0.00 | - | - | 19 | 25.82% |
| IYR241220C00077000 | 2024-05-01 3:17PM EDT | 77.00 | 10.55 | 11.60 | 12.25 | 0.00 | - | 28 | 29 | 26.55% |
| IYR241220C00078000 | 2024-05-01 10:47AM EDT | 78.00 | 8.90 | 10.80 | 11.40 | 0.00 | - | 30 | 31 | 25.77% |
| IYR241220C00079000 | 2024-05-03 9:31AM EDT | 79.00 | 10.30 | 10.00 | 10.65 | 0.00 | - | 15 | 24 | 25.44% |
| IYR241220C00083000 | 2024-06-10 3:46PM EDT | 83.00 | 7.10 | 7.00 | 7.40 | 0.00 | - | - | 3 | 22.06% |
| IYR241220C00084000 | 2024-05-29 11:05AM EDT | 84.00 | 4.70 | 6.35 | 6.70 | 0.00 | - | - | 1 | 21.51% |
| IYR241220C00085000 | 2024-06-20 12:29PM EDT | 85.00 | 6.03 | 5.70 | 6.05 | 0.00 | - | 2 | 3 | 21.07% |
| IYR241220C00086000 | 2024-05-16 11:13AM EDT | 86.00 | 6.85 | 5.40 | 6.05 | 0.00 | - | 2 | 4 | 23.23% |
| IYR241220C00087000 | 2024-05-15 10:12AM EDT | 87.00 | 6.31 | 4.50 | 4.95 | 0.00 | - | 7 | 0 | 20.66% |
| IYR241220C00088000 | 2024-06-11 2:16PM EDT | 88.00 | 4.05 | 3.95 | 4.25 | 0.00 | - | 1 | 61 | 19.63% |
| IYR241220C00089000 | 2024-06-20 12:29PM EDT | 89.00 | 3.79 | 3.45 | 3.70 | 0.00 | - | 89 | 308 | 19.09% |
| IYR241220C00090000 | 2024-06-20 12:02PM EDT | 90.00 | 3.25 | 2.98 | 3.15 | 0.00 | - | 174 | 145 | 18.41% |
| IYR241220C00091000 | 2024-06-20 11:27AM EDT | 91.00 | 2.81 | 2.55 | 2.75 | 0.00 | - | 4 | 127 | 18.20% |
| IYR241220C00092000 | 2024-06-20 12:29PM EDT | 92.00 | 2.49 | 2.19 | 2.36 | 0.00 | - | 1 | 29 | 17.89% |
| IYR241220C00093000 | 2024-06-20 12:33PM EDT | 93.00 | 2.18 | 1.87 | 2.05 | 0.00 | - | 6 | 199 | 17.79% |
| IYR241220C00094000 | 2024-06-20 11:27AM EDT | 94.00 | 1.79 | 1.54 | 1.73 | 0.00 | - | 2 | 8 | 17.48% |
| IYR241220C00095000 | 2024-06-26 11:53AM EDT | 95.00 | 1.27 | 1.31 | 1.48 | 0.00 | - | 3 | 69 | 17.37% |
| IYR241220C00096000 | 2024-05-16 2:30PM EDT | 96.00 | 2.16 | 1.29 | 1.71 | 0.00 | - | - | 26 | 19.65% |
| IYR241220C00097000 | 2024-05-16 2:30PM EDT | 97.00 | 1.87 | 1.05 | 1.47 | 0.00 | - | - | 23 | 19.46% |
| IYR241220C00098000 | 2024-06-21 2:33PM EDT | 98.00 | 0.86 | 0.69 | 0.89 | 0.00 | - | 5 | 21 | 17.02% |
| IYR241220C00099000 | 2024-04-23 1:58PM EDT | 99.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 250 | 3.13% |
| IYR241220C00100000 | 2024-06-25 12:35PM EDT | 100.00 | 0.42 | 0.44 | 0.61 | 0.00 | - | 18 | 21 | 16.76% |
| IYR241220C00101000 | 2024-04-23 12:57PM EDT | 101.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 100 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR241220P00045000 | 2024-06-26 1:04PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 23 | 43.56% |
| IYR241220P00060000 | 2024-04-29 9:51AM EDT | 60.00 | 0.42 | 0.19 | 0.41 | 0.00 | - | - | 2 | 33.69% |
| IYR241220P00065000 | 2024-06-26 1:03PM EDT | 65.00 | 0.29 | 0.16 | 0.38 | 0.00 | - | 1 | 186 | 27.15% |
| IYR241220P00070000 | 2024-05-24 12:42PM EDT | 70.00 | 0.84 | 0.43 | 2.64 | 0.00 | - | 1 | 100 | 39.61% |
| IYR241220P00073000 | 2024-04-29 9:39AM EDT | 73.00 | 1.82 | 1.31 | 1.56 | 0.00 | - | - | 2 | 27.94% |
| IYR241220P00075000 | 2024-06-24 11:38AM EDT | 75.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 2 | 104 | 21.63% |
| IYR241220P00077000 | 2024-06-25 10:47AM EDT | 77.00 | 1.27 | 1.20 | 1.37 | 0.00 | - | 2 | 1 | 21.05% |
| IYR241220P00078000 | 2024-06-24 11:05AM EDT | 78.00 | 1.20 | 1.34 | 1.55 | 0.00 | - | 2 | 10 | 20.70% |
| IYR241220P00080000 | 2024-06-26 10:20AM EDT | 80.00 | 1.98 | 1.78 | 1.89 | 0.00 | - | 1 | 4,336 | 19.59% |
| IYR241220P00081000 | 2024-06-11 2:48PM EDT | 81.00 | 2.46 | 1.95 | 2.17 | 0.00 | - | 1 | 9 | 19.45% |
| IYR241220P00082000 | 2024-06-26 12:43PM EDT | 82.00 | 2.47 | 2.24 | 2.48 | 0.00 | - | 2 | 15 | 19.30% |
| IYR241220P00083000 | 2024-06-26 11:12AM EDT | 83.00 | 2.81 | 2.50 | 2.72 | 0.00 | - | 2 | 21 | 18.70% |
| IYR241220P00084000 | 2024-06-26 11:13AM EDT | 84.00 | 3.15 | 2.80 | 3.10 | 0.00 | - | 2 | 97 | 18.59% |
| IYR241220P00085000 | 2024-06-26 12:59PM EDT | 85.00 | 3.35 | 3.15 | 3.30 | 0.00 | - | 207 | 250 | 17.57% |
| IYR241220P00086000 | 2024-06-26 11:10AM EDT | 86.00 | 3.95 | 3.55 | 3.80 | 0.00 | - | 2 | 100 | 17.70% |
| IYR241220P00087000 | 2024-06-26 11:10AM EDT | 87.00 | 4.40 | 3.95 | 4.20 | 0.00 | - | 12 | 102 | 17.25% |
| IYR241220P00088000 | 2024-06-24 1:39PM EDT | 88.00 | 4.10 | 4.40 | 4.70 | 0.00 | - | 32 | 43 | 17.06% |
| IYR241220P00089000 | 2024-06-26 10:53AM EDT | 89.00 | 5.35 | 4.90 | 5.15 | 0.00 | - | 2 | 2,941 | 16.50% |
| IYR241220P00092000 | 2024-05-09 12:29PM EDT | 92.00 | 7.70 | 7.30 | 7.85 | 0.00 | - | 1 | 1 | 19.75% |
© 2024 Yahoo. All rights reserved.