NYSEArca - Delayed Quote • USD
iShares U.S. Real Estate ETF (IYR)
At close: 4:00 PM EDT
After hours: 6:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240426C00079000 | 4/17/2024 2:10 PM | 79 | 3.45 | 3.85 | 6.40 | 0.00 | 0.00% | - | 0 | 69.53% |
| IYR240426C00080000 | 4/22/2024 7:54 PM | 80 | 2.81 | 1.49 | 5.45 | 0.00 | 0.00% | 2 | 3 | 112.89% |
| IYR240426C00081000 | 4/18/2024 7:43 PM | 81 | 1.48 | 1.62 | 2.98 | 0.00 | 0.00% | - | 15 | 42.68% |
| IYR240426C00082000 | 4/23/2024 6:48 PM | 82 | 1.72 | 1.26 | 1.81 | 0.00 | 0.00% | 4 | 1,421 | 24.81% |
| IYR240426C00082500 | 4/22/2024 2:24 PM | 82.5 | 0.68 | 1.24 | 1.39 | 0.00 | 0.00% | 35 | 43 | 23.24% |
| IYR240426C00083000 | 4/24/2024 2:25 PM | 83 | 0.93 | 0.85 | 0.97 | -0.15 | -13.89% | 4 | 918 | 20.51% |
| IYR240426C00083500 | 4/24/2024 7:51 PM | 83.5 | 0.57 | 0.52 | 0.59 | 0.02 | 3.64% | 92 | 323 | 17.63% |
| IYR240426C00084000 | 4/24/2024 5:18 PM | 84 | 0.31 | 0.29 | 0.35 | -0.01 | -3.12% | 970 | 234 | 17.19% |
| IYR240426C00084500 | 4/24/2024 3:33 PM | 84.5 | 0.15 | 0.13 | 0.19 | -0.09 | -37.50% | 800 | 18 | 16.99% |
| IYR240426C00085000 | 4/24/2024 7:20 PM | 85 | 0.07 | 0.04 | 0.10 | -0.04 | -36.36% | 300 | 45 | 17.29% |
| IYR240426C00085500 | 4/24/2024 2:44 PM | 85.5 | 0.03 | 0.01 | 0.21 | -0.01 | -25.00% | 100 | 60 | 27.34% |
| IYR240426C00086000 | 4/22/2024 6:15 PM | 86 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 6 | 25.10% |
| IYR240426C00086500 | 4/22/2024 5:37 PM | 86.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 28.71% |
| IYR240426C00087000 | 4/18/2024 7:19 PM | 87 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 20 | 32.23% |
| IYR240426C00087500 | 4/12/2024 2:01 PM | 87.5 | 0.47 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 17 | 35.74% |
| IYR240426C00088000 | 4/16/2024 1:40 PM | 88 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 112 | 39.06% |
| IYR240426C00088500 | 4/17/2024 5:25 PM | 88.5 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 537 | 42.19% |
| IYR240426C00089000 | 4/22/2024 6:15 PM | 89 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 49 | 45.31% |
| IYR240426C00089500 | 4/12/2024 7:01 PM | 89.5 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 11 | 48.44% |
| IYR240426C00090000 | 4/23/2024 3:45 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,030 | 35.16% |
| IYR240426C00090500 | 4/10/2024 7:14 PM | 90.5 | 0.19 | 0.00 | 0.30 | 0.00 | 0.00% | 12 | 228 | 59.77% |
| IYR240426C00091000 | 4/15/2024 1:31 PM | 91 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 29 | 25.00% |
| IYR240426C00091500 | 4/15/2024 1:39 PM | 91.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| IYR240426C00092000 | 4/12/2024 7:51 PM | 92 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 54 | 25.00% |
| IYR240426C00093500 | 4/1/2024 4:49 PM | 93.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| IYR240426C00094000 | 4/10/2024 2:27 PM | 94 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 90 | 33 | 80.66% |
| IYR240426C00094500 | 4/10/2024 2:28 PM | 94.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 10 | 25.00% |
| IYR240426C00095000 | 4/15/2024 3:14 PM | 95 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 20 | 57.03% |
| IYR240426C00100000 | 4/2/2024 7:49 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| IYR240426C00110000 | 3/28/2024 5:28 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 106.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240426P00070000 | 4/12/2024 2:58 PM | 70 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 22 | 50.00% |
| IYR240426P00073000 | 4/16/2024 2:01 PM | 73 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| IYR240426P00075000 | 4/18/2024 5:19 PM | 75 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 72 | 63.28% |
| IYR240426P00078000 | 4/23/2024 3:18 PM | 78 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 11 | 15 | 58.40% |
| IYR240426P00079000 | 4/23/2024 6:50 PM | 79 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 2,206 | 41.80% |
| IYR240426P00080000 | 4/24/2024 2:44 PM | 80 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 312 | 30.08% |
| IYR240426P00081000 | 4/23/2024 6:52 PM | 81 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 127 | 139 | 24.22% |
| IYR240426P00082000 | 4/24/2024 7:58 PM | 82 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 7,681 | 398 | 19.53% |
| IYR240426P00082500 | 4/23/2024 6:38 PM | 82.5 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 105 | 115 | 18.56% |
| IYR240426P00083000 | 4/24/2024 7:33 PM | 83 | 0.26 | 0.24 | 0.29 | -0.08 | -23.53% | 208 | 254 | 17.97% |
| IYR240426P00083500 | 4/24/2024 7:53 PM | 83.5 | 0.43 | 0.41 | 0.47 | -0.07 | -14.00% | 174 | 14 | 17.29% |
| IYR240426P00084000 | 4/24/2024 1:40 PM | 84 | 0.94 | 0.67 | 0.72 | 0.10 | 11.90% | 1 | 52 | 16.50% |
| IYR240426P00084500 | 4/23/2024 2:51 PM | 84.5 | 1.23 | 0.96 | 1.07 | 0.00 | 0.00% | 19 | 8 | 16.60% |
| IYR240426P00085000 | 4/23/2024 3:10 PM | 85 | 1.56 | 1.25 | 1.74 | 0.00 | 0.00% | 5 | 913 | 28.71% |
| IYR240426P00085500 | 4/18/2024 4:47 PM | 85.5 | 4.00 | 1.80 | 2.12 | 0.00 | 0.00% | 1 | 3 | 28.32% |
| IYR240426P00086000 | 4/24/2024 6:54 PM | 86 | 2.48 | 1.11 | 2.50 | -1.40 | -36.08% | 640 | 154 | 25.78% |
| IYR240426P00086500 | 4/24/2024 6:31 PM | 86.5 | 3.29 | 2.72 | 3.20 | -0.95 | -22.41% | 6 | 2 | 41.02% |
| IYR240426P00087000 | 4/24/2024 6:31 PM | 87 | 3.25 | 2.32 | 3.90 | 0.96 | 41.92% | 10 | 3 | 54.83% |
| IYR240426P00087500 | 4/5/2024 4:33 PM | 87.5 | 1.55 | 1.88 | 5.65 | 0.00 | 0.00% | 1 | 0 | 108.40% |
| IYR240426P00088000 | 4/22/2024 5:47 PM | 88 | 5.35 | 4.25 | 4.65 | 0.00 | 0.00% | 10 | 1 | 50.49% |
| IYR240426P00088500 | 4/19/2024 5:38 PM | 88.5 | 6.60 | 4.05 | 5.60 | 0.00 | 0.00% | 1 | 2 | 77.25% |
| IYR240426P00089000 | 4/8/2024 2:25 PM | 89 | 2.05 | 4.20 | 6.45 | 0.00 | 0.00% | 56 | 0 | 96.83% |
| IYR240426P00089500 | 4/24/2024 6:54 PM | 89.5 | 5.95 | 4.85 | 6.20 | -1.45 | -19.59% | 30 | 8 | 64.84% |
| IYR240426P00090000 | 4/24/2024 6:54 PM | 90 | 6.50 | 4.90 | 6.70 | -1.30 | -16.67% | 160 | 38 | 68.46% |
| IYR240426P00090500 | 3/26/2024 5:07 PM | 90.5 | 3.35 | 4.90 | 8.00 | 0.00 | 0.00% | 1 | 0 | 112.50% |
| IYR240426P00093500 | 4/10/2024 2:23 PM | 93.5 | 7.00 | 8.30 | 10.70 | 0.00 | 0.00% | - | 0 | 122.66% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%