New Zealand markets closed

iShares U.S. Real Estate ETF (IYR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.97+0.63 (+0.73%)
As of 11:09AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IYR250117C000400002024-01-30 1:48PM EDT40.0048.1047.0051.000.00-1485.89%
IYR250117C000450002024-06-17 9:53AM EDT45.0041.9242.4042.750.00-13255.23%
IYR250117C000500002024-06-06 9:44AM EDT50.0037.0037.5037.800.00-51551.12%
IYR250117C000550002023-10-23 1:24PM EDT55.0022.2628.5028.950.00-15170.00%
IYR250117C000600002024-06-10 2:14PM EDT60.0027.2527.7528.000.00-43039.11%
IYR250117C000650002024-05-17 11:15AM EDT65.0024.2922.8023.500.00-1436.68%
IYR250117C000700002024-06-24 12:52PM EDT70.0019.2718.1518.550.00-141130.15%
IYR250117C000750002024-05-01 1:25PM EDT75.0011.4513.4014.450.00-587528.46%
IYR250117C000800002024-06-18 10:04AM EDT80.009.899.609.950.00-56423.32%
IYR250117C000840002024-06-18 10:04AM EDT84.007.086.757.000.00-57921.08%
IYR250117C000850002024-06-24 11:38AM EDT85.006.986.106.350.00-2526920.66%
IYR250117C000860002024-06-20 9:36AM EDT86.005.605.505.700.00-6328620.12%
IYR250117C000870002024-05-01 12:25PM EDT87.004.284.955.350.00-15620.64%
IYR250117C000880002024-05-23 12:31PM EDT88.004.554.504.950.00-3147920.85%
IYR250117C000890002024-06-20 3:54PM EDT89.004.053.854.100.00-129719.21%
IYR250117C000900002024-06-25 10:21AM EDT90.003.503.403.550.00-12,63418.60%
IYR250117C000910002024-06-24 2:53PM EDT91.003.502.933.150.00-7656818.45%
IYR250117C000920002024-06-24 3:36PM EDT92.002.992.552.720.00-7648118.04%
IYR250117C000930002024-06-24 2:48PM EDT93.002.692.192.430.00-7689318.09%
IYR250117C000940002024-06-24 2:49PM EDT94.002.291.862.000.00-149217.40%
IYR250117C000950002024-06-26 2:53PM EDT95.001.401.581.770.00-127917.45%
IYR250117C000960002024-06-24 10:13AM EDT96.001.651.351.570.00-133917.54%
IYR250117C000970002024-06-14 3:56PM EDT97.001.431.101.270.00-31,73216.99%
IYR250117C000980002024-05-15 3:24PM EDT98.001.781.061.340.00-111418.30%
IYR250117C000990002024-04-05 2:45PM EDT99.002.390.981.180.00-533818.32%
IYR250117C001000002024-06-21 2:34PM EDT100.000.690.600.750.00-42,52016.53%
IYR250117C001010002024-06-03 11:21AM EDT101.000.800.490.650.00-12316.59%
IYR250117C001020002024-06-24 10:54AM EDT102.000.660.390.560.00-15316.64%
IYR250117C001030002024-04-22 2:34PM EDT103.000.590.000.000.00-106.25%
IYR250117C001040002024-06-26 9:30AM EDT104.000.250.240.400.00-2716.60%
IYR250117C001050002024-03-28 2:13PM EDT105.001.640.270.470.00-13317.95%
IYR250117C001060002024-04-05 10:56AM EDT106.001.030.270.510.00-312718.97%
IYR250117C001070002024-06-12 12:15PM EDT107.000.240.020.240.00-12416.63%
IYR250117C001080002024-04-05 2:54PM EDT108.000.820.210.400.00-6039719.17%
IYR250117C001100002024-01-18 3:24PM EDT110.000.900.650.880.00-11024.72%
IYR250117C001150002024-06-21 2:35PM EDT115.000.060.000.100.00-35918.16%
IYR250117C001200002024-06-25 12:38PM EDT120.000.050.010.100.00-61920.41%
IYR250117C001250002022-11-11 2:38PM EDT125.002.110.781.910.00-1341.35%
IYR250117C001300002023-04-27 11:05AM EDT130.000.390.001.610.00-405142.16%
IYR250117C001350002024-01-11 11:48AM EDT135.000.260.000.100.00-2826.47%
IYR250117C001400002023-10-12 3:37PM EDT140.000.020.000.500.00-4936.55%
IYR250117C001450002024-05-16 10:59AM EDT145.000.040.000.100.00-511730.03%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IYR250117P000400002024-06-27 10:37AM EDT40.000.040.020.070.00-1283,02444.92%
IYR250117P000450002024-03-19 2:18PM EDT45.000.130.170.270.00-102247.31%
IYR250117P000500002024-06-07 9:30AM EDT50.000.130.050.140.00-112836.43%
IYR250117P000550002024-01-22 10:30AM EDT55.000.540.000.000.00-1412.50%
IYR250117P000600002024-06-26 3:28PM EDT60.000.300.100.290.00-130329.20%
IYR250117P000650002024-06-04 2:03PM EDT65.000.500.280.460.00-13,02126.37%
IYR250117P000700002024-05-28 3:20PM EDT70.001.130.580.760.00-185423.88%
IYR250117P000750002024-06-25 12:03PM EDT75.001.301.061.280.00-51,45421.63%
IYR250117P000800002024-06-25 1:35PM EDT80.002.202.002.100.00-56,07119.28%
IYR250117P000840002024-06-24 2:47PM EDT84.002.843.003.250.00-7945917.96%
IYR250117P000850002024-06-26 12:27PM EDT85.003.753.353.600.00-154117.59%
IYR250117P000860002024-06-24 2:54PM EDT86.003.503.803.950.00-7632817.11%
IYR250117P000870002024-06-26 9:38AM EDT87.004.854.154.400.00-331716.88%
IYR250117P000880002024-06-24 2:47PM EDT88.004.304.604.850.00-762,69016.52%
IYR250117P000890002024-06-27 9:30AM EDT89.005.575.105.35+0.77+16.04%42,11216.21%
IYR250117P000900002024-06-26 10:26AM EDT90.006.255.605.900.00-2299115.95%
IYR250117P000910002024-06-07 2:28PM EDT91.007.106.206.450.00-119615.53%
IYR250117P000920002024-06-06 1:25PM EDT92.007.356.757.100.00-127015.37%
IYR250117P000930002024-05-17 11:50AM EDT93.007.107.458.150.00-227716.79%
IYR250117P000940002023-12-21 11:31AM EDT94.008.108.809.150.00-1217.95%
IYR250117P000950002024-06-04 2:41PM EDT95.009.068.709.100.00-5614.05%
IYR250117P000960002023-12-15 11:47AM EDT96.008.709.059.450.00-2411.01%
IYR250117P000970002023-06-22 11:33AM EDT97.0015.059.1512.900.00--124.55%
IYR250117P000980002024-04-26 2:22PM EDT98.0015.0013.1513.600.00-122224.27%
IYR250117P000990002023-06-30 1:22PM EDT99.0014.2812.6515.050.00-1527.30%
IYR250117P001000002024-04-29 3:42PM EDT100.0016.2516.3516.650.00-11,92830.95%
IYR250117P001010002024-02-02 12:21PM EDT101.0015.0912.4012.900.00-120.00%
IYR250117P001020002023-09-20 11:24AM EDT102.0018.1024.5029.500.00--066.41%
IYR250117P001030002023-09-20 12:37PM EDT103.0019.0525.5030.500.00--067.49%
IYR250117P001040002023-09-21 12:34PM EDT104.0022.7026.5031.500.00--068.56%
IYR250117P001050002023-05-25 11:32AM EDT105.0025.3221.8523.150.00-15042.31%
IYR250117P001060002023-09-19 3:06PM EDT106.0022.9028.0033.000.00--068.68%
IYR250117P001070002023-09-19 11:37AM EDT107.0024.0029.0034.000.00-1069.68%
IYR250117P001080002024-01-17 12:28PM EDT108.0019.7020.7021.000.00-410.00%
IYR250117P001100002023-09-27 10:34AM EDT110.0031.8034.1538.900.00-1080.42%
IYR250117P001110002023-03-24 9:45AM EDT111.0032.8525.8027.800.00-1141.63%
IYR250117P001150002022-12-14 4:02PM EDT115.0027.3024.3527.150.00-550.00%
IYR250117P001200002022-12-07 3:25PM EDT120.0034.7332.8034.700.00-1036.78%
IYR250117P001450002023-03-14 12:27PM EDT145.0060.8059.1062.100.00--056.43%