iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240607C00070000 | 2024-05-29 1:01PM EDT | 70.00 | 13.80 | 14.30 | 18.60 | 0.00 | - | - | 4 | 174.22% |
| IYR240607C00076000 | 2024-05-29 9:47AM EDT | 76.00 | 7.70 | 8.50 | 12.70 | 0.00 | - | - | 2 | 131.45% |
| IYR240607C00078000 | 2024-05-28 9:55AM EDT | 78.00 | 7.85 | 6.50 | 10.65 | 0.00 | - | 4 | 4 | 114.70% |
| IYR240607C00079000 | 2024-05-28 9:39AM EDT | 79.00 | 6.40 | 5.45 | 9.70 | 0.00 | - | 2 | 2 | 108.30% |
| IYR240607C00080000 | 2024-05-08 2:16PM EDT | 80.00 | 5.42 | 5.55 | 7.45 | 0.00 | - | - | 1 | 65.43% |
| IYR240607C00080500 | 2024-05-06 11:42AM EDT | 80.50 | 4.67 | 6.10 | 6.40 | 0.00 | - | - | 3 | 41.70% |
| IYR240607C00082000 | 2024-05-23 1:31PM EDT | 82.00 | 4.05 | 3.60 | 4.90 | 0.00 | - | 2 | 26 | 33.84% |
| IYR240607C00082500 | 2024-05-06 11:42AM EDT | 82.50 | 3.10 | 4.15 | 4.40 | 0.00 | - | 3 | 25 | 31.15% |
| IYR240607C00083000 | 2024-05-28 2:24PM EDT | 83.00 | 2.22 | 3.70 | 4.70 | 0.00 | - | 2 | 2 | 52.05% |
| IYR240607C00083500 | 2024-05-31 2:24PM EDT | 83.50 | 2.89 | 2.98 | 3.40 | +1.00 | +52.91% | 22 | 21 | 25.68% |
| IYR240607C00084000 | 2024-05-29 3:54PM EDT | 84.00 | 0.92 | 2.61 | 3.50 | 0.00 | - | 10 | 11 | 39.65% |
| IYR240607C00084500 | 2024-05-31 12:45PM EDT | 84.50 | 1.68 | 2.28 | 2.59 | +0.51 | +43.59% | 51 | 46 | 25.54% |
| IYR240607C00085000 | 2024-05-31 2:52PM EDT | 85.00 | 1.58 | 1.89 | 2.14 | +0.65 | +69.89% | 26 | 234 | 23.44% |
| IYR240607C00085500 | 2024-05-31 3:45PM EDT | 85.50 | 1.41 | 1.53 | 1.60 | +0.68 | +93.15% | 1,822 | 1,978 | 18.85% |
| IYR240607C00086000 | 2024-05-31 3:45PM EDT | 86.00 | 1.03 | 1.15 | 1.23 | +0.57 | +123.91% | 190 | 370 | 17.87% |
| IYR240607C00086500 | 2024-05-31 1:51PM EDT | 86.50 | 0.64 | 0.86 | 0.92 | +0.32 | +100.00% | 2,856 | 135 | 17.38% |
| IYR240607C00087000 | 2024-05-31 3:33PM EDT | 87.00 | 0.49 | 0.59 | 0.67 | +0.40 | +444.44% | 191 | 619 | 17.19% |
| IYR240607C00087500 | 2024-05-31 2:08PM EDT | 87.50 | 0.27 | 0.39 | 0.46 | +0.14 | +107.69% | 66 | 185 | 16.80% |
| IYR240607C00088000 | 2024-05-31 3:02PM EDT | 88.00 | 0.18 | 0.24 | 0.28 | +0.10 | +125.00% | 37 | 57 | 15.92% |
| IYR240607C00088500 | 2024-05-20 10:41AM EDT | 88.50 | 0.98 | 0.14 | 0.19 | 0.00 | - | 13 | 18 | 16.31% |
| IYR240607C00089000 | 2024-05-31 10:35AM EDT | 89.00 | 0.06 | 0.08 | 0.12 | +0.01 | +20.00% | 50 | 8 | 16.41% |
| IYR240607C00089500 | 2024-05-24 3:59PM EDT | 89.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 5 | 3 | 16.31% |
| IYR240607C00090000 | 2024-05-31 1:08PM EDT | 90.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 1,006 | 24.46% |
| IYR240607C00091000 | 2024-05-20 1:09PM EDT | 91.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1,001 | 1,000 | 39.65% |
| IYR240607C00092000 | 2024-05-20 2:36PM EDT | 92.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1,003 | 1,001 | 37.99% |
| IYR240607C00093000 | 2024-05-13 11:50AM EDT | 93.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 100 | 35 | 42.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240607P00060000 | 2024-05-16 12:05PM EDT | 60.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 152.34% |
| IYR240607P00075000 | 2024-05-14 12:52PM EDT | 75.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 25 | 52.34% |
| IYR240607P00076000 | 2024-04-29 3:03PM EDT | 76.00 | 0.20 | 0.02 | 0.10 | 0.00 | - | - | 1 | 54.30% |
| IYR240607P00078000 | 2024-05-28 2:24PM EDT | 78.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 45.31% |
| IYR240607P00079000 | 2024-05-10 11:40AM EDT | 79.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 40.82% |
| IYR240607P00079500 | 2024-05-23 9:49AM EDT | 79.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 38.67% |
| IYR240607P00080000 | 2024-05-31 3:39PM EDT | 80.00 | 0.01 | 0.01 | 0.09 | -0.05 | -83.33% | 7 | 29 | 35.55% |
| IYR240607P00080500 | 2024-05-29 12:00PM EDT | 80.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 34.18% |
| IYR240607P00081000 | 2024-05-31 10:20AM EDT | 81.00 | 0.04 | 0.01 | 0.24 | -0.04 | -50.00% | 1 | 15 | 39.55% |
| IYR240607P00081500 | 2024-05-30 11:00AM EDT | 81.50 | 0.13 | 0.00 | 0.28 | 0.00 | - | 3 | 301 | 38.67% |
| IYR240607P00082000 | 2024-05-31 12:28PM EDT | 82.00 | 0.09 | 0.00 | 0.28 | -0.06 | -40.00% | 110 | 207 | 35.94% |
| IYR240607P00082500 | 2024-05-31 3:38PM EDT | 82.50 | 0.08 | 0.00 | 0.28 | -0.12 | -60.00% | 49 | 130 | 33.11% |
| IYR240607P00083000 | 2024-05-31 3:34PM EDT | 83.00 | 0.09 | 0.05 | 0.08 | -0.22 | -70.97% | 1 | 80 | 21.39% |
| IYR240607P00083500 | 2024-05-31 11:45AM EDT | 83.50 | 0.19 | 0.07 | 0.10 | -0.23 | -54.76% | 54 | 102 | 20.12% |
| IYR240607P00084000 | 2024-05-31 12:28PM EDT | 84.00 | 0.31 | 0.10 | 0.13 | -0.30 | -49.18% | 397 | 336 | 19.04% |
| IYR240607P00084500 | 2024-05-31 3:36PM EDT | 84.50 | 0.25 | 0.14 | 0.18 | -0.51 | -67.11% | 58 | 122 | 18.26% |
| IYR240607P00085000 | 2024-05-31 3:39PM EDT | 85.00 | 0.28 | 0.21 | 0.26 | -0.70 | -71.43% | 110 | 239 | 17.82% |
| IYR240607P00085500 | 2024-05-31 2:18PM EDT | 85.50 | 0.55 | 0.31 | 0.37 | -0.90 | -62.07% | 203 | 406 | 17.38% |
| IYR240607P00086000 | 2024-05-31 3:55PM EDT | 86.00 | 0.50 | 0.45 | 0.50 | -0.98 | -66.22% | 461 | 110 | 16.55% |
| IYR240607P00086500 | 2024-05-31 3:30PM EDT | 86.50 | 0.93 | 0.61 | 0.70 | +0.44 | +89.80% | 6 | 9 | 16.36% |
| IYR240607P00087000 | 2024-05-30 3:27PM EDT | 87.00 | 2.23 | 0.86 | 0.96 | 0.00 | - | 3 | 43 | 16.36% |
| IYR240607P00087500 | 2024-05-29 12:46PM EDT | 87.50 | 3.77 | 1.05 | 1.26 | 0.00 | - | 2 | 3 | 16.11% |
| IYR240607P00088000 | 2024-05-30 3:49PM EDT | 88.00 | 3.25 | 1.50 | 1.63 | 0.00 | - | 2 | 54 | 16.46% |
| IYR240607P00088500 | 2024-05-16 11:46AM EDT | 88.50 | 1.03 | 1.32 | 2.06 | 0.00 | - | - | 3 | 17.58% |
| IYR240607P00089000 | 2024-05-22 2:45PM EDT | 89.00 | 2.23 | 1.91 | 2.48 | 0.00 | - | 2 | 0 | 17.58% |
| IYR240607P00089500 | 2024-05-17 3:35PM EDT | 89.50 | 1.63 | 2.30 | 3.75 | 0.00 | - | 1 | 0 | 41.70% |
| IYR240607P00090000 | 2024-05-29 12:56PM EDT | 90.00 | 6.19 | 1.51 | 4.20 | 0.00 | - | 7 | 0 | 43.75% |
© 2024 Yahoo. All rights reserved.