NYSEArca - Delayed Quote • USD
iShares U.S. Real Estate ETF (IYR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240517C00070000 | 4/25/2024 1:59 PM | 70 | 12.75 | 13.35 | 15.45 | 0.00 | 0.00% | 1 | 5 | 75.39% |
| IYR240517C00078000 | 4/23/2024 2:00 PM | 78 | 5.70 | 5.55 | 5.70 | 0.00 | 0.00% | 1 | 1 | 28.27% |
| IYR240517C00079000 | 4/15/2024 7:25 PM | 79 | 5.35 | 4.65 | 4.80 | 0.00 | 0.00% | - | 3 | 26.49% |
| IYR240517C00080000 | 4/24/2024 3:02 PM | 80 | 4.12 | 3.80 | 3.95 | 0.00 | 0.00% | 2 | 6 | 25.05% |
| IYR240517C00081000 | 4/18/2024 6:30 PM | 81 | 2.47 | 3.00 | 3.10 | 0.00 | 0.00% | 1 | 2 | 22.93% |
| IYR240517C00082000 | 4/23/2024 7:24 PM | 82 | 2.68 | 2.28 | 2.38 | 0.00 | 0.00% | 3 | 312 | 21.88% |
| IYR240517C00083000 | 4/26/2024 7:23 PM | 83 | 1.79 | 1.64 | 1.73 | 0.02 | 1.13% | 1 | 3,101 | 20.70% |
| IYR240517C00084000 | 4/26/2024 7:23 PM | 84 | 1.24 | 1.09 | 1.19 | 0.02 | 1.64% | 1,012 | 2,304 | 19.73% |
| IYR240517C00085000 | 4/26/2024 7:19 PM | 85 | 0.80 | 0.66 | 0.75 | 0.01 | 1.27% | 5 | 9,969 | 18.65% |
| IYR240517C00086000 | 4/26/2024 7:27 PM | 86 | 0.48 | 0.36 | 0.41 | -0.06 | -11.11% | 128 | 5,058 | 17.33% |
| IYR240517C00087000 | 4/26/2024 7:23 PM | 87 | 0.25 | 0.19 | 0.22 | -0.04 | -13.79% | 2 | 1,779 | 16.80% |
| IYR240517C00088000 | 4/26/2024 5:13 PM | 88 | 0.18 | 0.09 | 0.13 | 0.02 | 12.50% | 4 | 304 | 17.14% |
| IYR240517C00089000 | 4/26/2024 6:41 PM | 89 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 2 | 2,345 | 18.16% |
| IYR240517C00090000 | 4/25/2024 5:51 PM | 90 | 0.04 | 0.01 | 0.10 | 0.00 | 0.00% | 12 | 495 | 20.90% |
| IYR240517C00091000 | 4/26/2024 6:18 PM | 91 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1,756 | 2,543 | 23.24% |
| IYR240517C00092000 | 4/26/2024 5:01 PM | 92 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 3 | 399 | 25.39% |
| IYR240517C00093000 | 4/17/2024 4:59 PM | 93 | 0.06 | 0.00 | 0.10 | 0.01 | 20.00% | 10 | 49 | 27.64% |
| IYR240517C00094000 | 4/24/2024 5:15 PM | 94 | 0.05 | 0.00 | 0.28 | 0.02 | 66.67% | 10 | 58 | 37.06% |
| IYR240517C00095000 | 4/26/2024 5:01 PM | 95 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 1 | 57 | 31.74% |
| IYR240517C00096000 | 4/18/2024 1:43 PM | 96 | 0.04 | 0.00 | 0.10 | 0.02 | 100.00% | 1 | 20 | 33.79% |
| IYR240517C00097000 | 4/16/2024 7:16 PM | 97 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 13 | 41.31% |
| IYR240517C00098000 | 4/22/2024 4:57 PM | 98 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 37.70% |
| IYR240517C00099000 | 3/18/2024 4:06 PM | 99 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 17 | 39.55% |
| IYR240517C00105000 | 3/22/2024 6:05 PM | 105 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 4 | 50.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240517P00060000 | 4/16/2024 1:44 PM | 60 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 63.28% |
| IYR240517P00065000 | 4/23/2024 3:02 PM | 65 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 53 | 55.08% |
| IYR240517P00070000 | 4/23/2024 3:02 PM | 70 | 0.06 | 0.01 | 0.06 | 0.00 | 0.00% | 50 | 76 | 37.31% |
| IYR240517P00075000 | 4/25/2024 6:32 PM | 75 | 0.11 | 0.05 | 0.10 | 0.00 | 0.00% | 3 | 207 | 26.86% |
| IYR240517P00078000 | 4/26/2024 1:35 PM | 78 | 0.22 | 0.15 | 0.18 | -0.06 | -21.43% | 1 | 484 | 21.29% |
| IYR240517P00079000 | 4/26/2024 2:36 PM | 79 | 0.23 | 0.23 | 0.30 | -0.14 | -37.84% | 4 | 9,398 | 21.14% |
| IYR240517P00080000 | 4/26/2024 6:56 PM | 80 | 0.35 | 0.36 | 0.40 | -0.14 | -28.57% | 8 | 3,215 | 19.58% |
| IYR240517P00081000 | 4/26/2024 5:01 PM | 81 | 0.50 | 0.54 | 0.59 | -0.27 | -35.06% | 7 | 274 | 18.80% |
| IYR240517P00082000 | 4/26/2024 7:27 PM | 82 | 0.79 | 0.81 | 0.85 | -0.20 | -20.20% | 178 | 9,149 | 17.92% |
| IYR240517P00083000 | 4/26/2024 7:57 PM | 83 | 1.18 | 1.18 | 1.23 | -0.23 | -16.31% | 211 | 645 | 17.36% |
| IYR240517P00084000 | 4/26/2024 3:14 PM | 84 | 1.60 | 1.64 | 1.70 | -0.09 | -5.33% | 180 | 981 | 16.46% |
| IYR240517P00085000 | 4/26/2024 6:56 PM | 85 | 2.07 | 2.20 | 2.32 | -0.91 | -30.54% | 24 | 1,999 | 15.89% |
| IYR240517P00086000 | 4/26/2024 7:31 PM | 86 | 2.84 | 2.92 | 3.05 | -0.66 | -18.86% | 30 | 1,411 | 15.14% |
| IYR240517P00087000 | 4/26/2024 7:35 PM | 87 | 3.75 | 3.75 | 3.90 | -0.40 | -9.64% | 28 | 479 | 14.75% |
| IYR240517P00088000 | 4/25/2024 6:48 PM | 88 | 5.05 | 4.65 | 4.90 | 0.00 | 0.00% | 4 | 6,130 | 17.48% |
| IYR240517P00089000 | 4/12/2024 7:06 PM | 89 | 4.70 | 5.65 | 5.85 | 0.00 | 0.00% | 5 | 114 | 18.16% |
| IYR240517P00090000 | 4/25/2024 6:50 PM | 90 | 7.10 | 6.65 | 6.85 | 0.00 | 0.00% | 40 | 444 | 20.51% |
| IYR240517P00091000 | 4/17/2024 6:20 PM | 91 | 8.65 | 7.65 | 7.85 | 0.00 | 0.00% | 170 | 0 | 22.75% |
| IYR240517P00092000 | 4/18/2024 3:55 PM | 92 | 10.23 | 8.65 | 8.95 | 0.00 | 0.00% | 2 | 0 | 29.20% |
| IYR240517P00093000 | 4/18/2024 4:04 PM | 93 | 11.20 | 9.65 | 9.95 | 0.00 | 0.00% | - | 0 | 31.54% |
| IYR240517P00099000 | 4/10/2024 2:23 PM | 99 | 12.45 | 15.65 | 15.90 | 0.00 | 0.00% | - | 0 | 42.09% |
| IYR240517P00110000 | 3/15/2024 1:31 PM | 110 | 22.00 | 25.05 | 25.30 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%