U.S. markets close in 5 hours 42 minutes

iShares U.S. Financials ETF (IYF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
81.74+0.09 (+0.11%)
As of 10:18AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYF210521C000350002020-12-07 1:01AM EDT35.000.450.000.000.00--00.00%
IYF210521C000575002020-12-07 1:01AM EDT57.507.410.000.000.00--00.00%
IYF210521C000580002021-04-30 2:18PM EDT58.0023.4721.7024.400.00-10122.95%
IYF210521C000590002020-12-07 1:01AM EDT59.005.600.000.000.00--00.00%
IYF210521C000600002021-04-30 2:55PM EDT60.0020.3020.1022.500.00-11117.58%
IYF210521C000625002021-03-25 9:40AM EDT62.5010.7114.5017.200.00--00.00%
IYF210521C000630002021-04-30 3:14PM EDT63.0017.3817.2019.600.00-17106.64%
IYF210521C000635002021-03-19 3:02PM EDT63.5011.6013.9015.900.00-120.00%
IYF210521C000645002020-12-28 11:07AM EDT64.504.303.704.800.00-110.00%
IYF210521C000660002021-05-05 12:20PM EDT66.0014.7514.7016.400.00-1185.35%
IYF210521C000675002021-04-30 2:01PM EDT67.5012.9613.0014.900.00-1578.56%
IYF210521C000700002021-05-04 11:37AM EDT70.0011.2010.6012.100.00-12356.84%
IYF210521C000725002021-05-05 11:50AM EDT72.509.008.709.500.00-12243.02%
IYF210521C000750002021-05-05 3:51PM EDT75.006.305.507.300.00-13842.43%
IYF210521C000775002021-05-05 11:43AM EDT77.503.603.704.600.00-1926.47%
IYF210521C000800002021-05-07 9:54AM EDT80.001.501.602.35-0.68-31.19%85519.87%
IYF210521C000825002021-05-06 1:35PM EDT82.500.750.350.900.00-32718.73%
IYF210521C000850002021-05-05 11:02AM EDT85.000.080.000.750.00-21229.15%
IYF210521C001150002020-11-16 11:11AM EDT115.0014.8116.2018.600.00-22408.01%
IYF210521C001180002020-11-11 4:59PM EDT118.0011.2013.8016.200.00-22380.71%
IYF210521C001260002020-11-10 10:47AM EDT126.006.508.6011.100.00--4323.10%
IYF210521C001270002020-11-06 10:42AM EDT127.004.008.0011.300.00-33322.46%
IYF210521C001350002020-11-11 11:47AM EDT135.003.224.106.000.00--2262.06%
IYF210521C001400002020-11-20 1:27PM EDT140.001.802.304.300.00-11236.43%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYF210521P000525002020-12-07 1:02AM EDT52.501.500.000.000.00--050.00%
IYF210521P000675002021-03-31 9:30AM EDT67.500.380.000.000.00-5525.00%
IYF210521P000700002021-03-31 9:30AM EDT70.000.470.000.000.00-51112.50%
IYF210521P000725002021-04-14 12:26PM EDT72.500.400.000.000.00-1112.50%
IYF210521P000750002021-05-05 2:23PM EDT75.000.050.000.000.00-1312.50%
IYF210521P000800002021-05-05 2:23PM EDT80.000.800.350.650.00-11120.56%
IYF210521P001050002020-12-04 3:34PM EDT105.001.501.002.10-2.74-64.62%12520.00%