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 |
---|---|---|---|---|---|---|---|---|---|---|
IYR240920C00045000 | 3/28/2024 3:34 PM | 45 | 45.70 | 38.50 | 40.00 | 0.00 | 0.00% | 35 | 35 | 70.17% |
IYR240920C00078000 | 4/22/2024 1:31 PM | 78 | 7.90 | 7.95 | 8.25 | 0.00 | 0.00% | 2 | 1 | 25.67% |
IYR240920C00079000 | 4/19/2024 2:39 PM | 79 | 7.15 | 7.15 | 7.50 | 0.00 | 0.00% | 1 | 4 | 24.95% |
IYR240920C00080000 | 4/22/2024 1:31 PM | 80 | 6.30 | 6.50 | 6.75 | 0.00 | 0.00% | 12 | 45 | 24.12% |
IYR240920C00081000 | 4/23/2024 7:38 PM | 81 | 5.95 | 5.80 | 6.15 | -0.35 | -5.56% | 2 | 58 | 23.90% |
IYR240920C00082000 | 4/25/2024 3:10 PM | 82 | 5.15 | 5.20 | 5.45 | 0.00 | 0.00% | 38 | 59 | 23.06% |
IYR240920C00084000 | 4/25/2024 5:05 PM | 84 | 4.15 | 4.05 | 4.25 | 0.00 | 0.00% | 35 | 156 | 21.91% |
IYR240920C00085000 | 4/26/2024 7:33 PM | 85 | 3.60 | 3.50 | 3.70 | -0.05 | -1.37% | 1 | 739 | 21.33% |
IYR240920C00086000 | 4/24/2024 7:21 PM | 86 | 3.40 | 3.00 | 3.20 | 0.00 | 0.00% | 38 | 232 | 20.83% |
IYR240920C00087000 | 4/26/2024 1:46 PM | 87 | 3.00 | 2.55 | 2.72 | 0.13 | 4.53% | 112 | 151 | 20.24% |
IYR240920C00088000 | 4/22/2024 7:04 PM | 88 | 2.41 | 2.16 | 2.32 | 0.00 | 0.00% | 52 | 172 | 19.85% |
IYR240920C00089000 | 4/23/2024 4:16 PM | 89 | 2.17 | 1.82 | 1.95 | 0.00 | 0.00% | 4 | 383 | 19.43% |
IYR240920C00090000 | 4/25/2024 4:58 PM | 90 | 1.56 | 1.51 | 1.63 | 0.00 | 0.00% | 4 | 277 | 19.08% |
IYR240920C00091000 | 4/24/2024 4:49 PM | 91 | 1.45 | 1.21 | 1.39 | 0.00 | 0.00% | 3 | 366 | 18.99% |
IYR240920C00092000 | 4/22/2024 4:57 PM | 92 | 1.13 | 0.99 | 1.12 | 0.00 | 0.00% | 10 | 312 | 18.53% |
IYR240920C00093000 | 4/15/2024 6:37 PM | 93 | 1.55 | 0.81 | 0.92 | 0.00 | 0.00% | 30 | 4,384 | 18.31% |
IYR240920C00094000 | 4/15/2024 3:12 PM | 94 | 1.39 | 0.64 | 0.72 | 0.00 | 0.00% | 40 | 646 | 17.87% |
IYR240920C00095000 | 4/23/2024 7:30 PM | 95 | 0.66 | 0.50 | 0.59 | 0.00 | 0.00% | 1 | 4,448 | 17.77% |
IYR240920C00096000 | 4/23/2024 7:19 PM | 96 | 0.53 | 0.38 | 0.51 | 0.00 | 0.00% | 1 | 331 | 17.99% |
IYR240920C00097000 | 4/24/2024 2:42 PM | 97 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 1,110 | 1,315 | 17.16% |
IYR240920C00098000 | 4/16/2024 3:59 PM | 98 | 0.56 | 0.21 | 0.27 | 0.00 | 0.00% | 2 | 27 | 16.97% |
IYR240920C00099000 | 4/10/2024 4:58 PM | 99 | 0.80 | 0.15 | 0.22 | 0.00 | 0.00% | 2 | 1 | 16.99% |
IYR240920C00100000 | 4/19/2024 2:20 PM | 100 | 0.27 | 0.10 | 0.23 | 0.00 | 0.00% | 2 | 29 | 17.92% |
IYR240920C00101000 | 4/15/2024 7:03 PM | 101 | 0.39 | 0.05 | 0.19 | 0.00 | 0.00% | - | 3 | 17.97% |
IYR240920C00102000 | 4/5/2024 6:13 PM | 102 | 0.65 | 0.04 | 0.16 | 0.00 | 0.00% | 108 | 1,535 | 18.12% |
IYR240920C00103000 | 4/15/2024 7:03 PM | 103 | 0.28 | 0.03 | 0.12 | 0.00 | 0.00% | - | 3 | 17.87% |
IYR240920C00104000 | 4/10/2024 2:20 PM | 104 | 0.35 | 0.01 | 0.11 | 0.00 | 0.00% | 3 | 3 | 18.26% |
IYR240920C00110000 | 2/29/2024 6:23 PM | 110 | 0.23 | 0.20 | 0.29 | 0.00 | 0.00% | - | 1,180 | 25.98% |
IYR240920C00115000 | 1/18/2024 2:38 PM | 115 | 0.14 | 0.06 | 0.13 | 0.00 | 0.00% | 9 | 9 | 25.44% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IYR240920P00045000 | 4/8/2024 3:09 PM | 45 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 8 | 45.41% |
IYR240920P00050000 | 4/17/2024 1:30 PM | 50 | 0.10 | 0.02 | 0.11 | 0.00 | 0.00% | 10 | 11 | 38.87% |
IYR240920P00055000 | 4/3/2024 7:08 PM | 55 | 0.11 | 0.04 | 0.16 | 0.00 | 0.00% | 1 | 6 | 34.38% |
IYR240920P00060000 | 4/26/2024 2:39 PM | 60 | 0.18 | 0.10 | 0.23 | -0.01 | -5.26% | 60 | 45 | 30.03% |
IYR240920P00065000 | 4/22/2024 6:00 PM | 65 | 0.40 | 0.22 | 0.33 | 0.00 | 0.00% | 3 | 8 | 25.66% |
IYR240920P00070000 | 4/26/2024 2:39 PM | 70 | 0.56 | 0.51 | 0.64 | -0.07 | -11.11% | 60 | 360 | 23.07% |
IYR240920P00075000 | 4/25/2024 7:54 PM | 75 | 1.07 | 1.06 | 1.16 | -0.17 | -13.71% | 1 | 735 | 20.08% |
IYR240920P00078000 | 4/22/2024 3:41 PM | 78 | 2.36 | 1.62 | 1.74 | 0.00 | 0.00% | 5 | 4 | 18.70% |
IYR240920P00079000 | 4/23/2024 7:30 PM | 79 | 2.06 | 1.88 | 2.00 | 0.00 | 0.00% | 2 | 27 | 18.31% |
IYR240920P00080000 | 4/25/2024 1:47 PM | 80 | 2.55 | 2.14 | 2.28 | 0.00 | 0.00% | 10 | 267 | 17.86% |
IYR240920P00081000 | 4/23/2024 6:59 PM | 81 | 2.67 | 2.44 | 2.61 | 0.00 | 0.00% | 3 | 5,539 | 17.49% |
IYR240920P00082000 | 4/24/2024 5:39 PM | 82 | 2.69 | 2.83 | 2.97 | 0.00 | 0.00% | 633 | 703 | 17.07% |
IYR240920P00083000 | 4/26/2024 2:10 PM | 83 | 3.20 | 3.20 | 3.35 | -0.25 | -7.25% | 97 | 262 | 16.55% |
IYR240920P00084000 | 4/25/2024 4:21 PM | 84 | 3.90 | 3.65 | 3.85 | 0.00 | 0.00% | 17 | 381 | 16.40% |
IYR240920P00085000 | 4/16/2024 7:04 PM | 85 | 5.12 | 4.10 | 4.30 | 0.00 | 0.00% | 10 | 1,237 | 15.78% |
IYR240920P00086000 | 4/12/2024 6:00 PM | 86 | 4.45 | 4.65 | 4.85 | 0.00 | 0.00% | 19 | 149 | 15.42% |
IYR240920P00087000 | 4/25/2024 2:59 PM | 87 | 5.70 | 5.25 | 5.45 | 0.00 | 0.00% | 25 | 340 | 15.05% |
IYR240920P00088000 | 4/22/2024 5:22 PM | 88 | 6.78 | 5.85 | 6.10 | 0.00 | 0.00% | 4 | 438 | 14.69% |
IYR240920P00089000 | 4/22/2024 3:41 PM | 89 | 7.85 | 6.55 | 6.80 | 0.00 | 0.00% | 5 | 262 | 14.32% |
IYR240920P00090000 | 4/26/2024 7:54 PM | 90 | 7.35 | 7.30 | 7.55 | 0.00 | 0.00% | 7 | 322 | 13.99% |
IYR240920P00091000 | 3/8/2024 4:25 PM | 91 | 4.55 | 5.65 | 5.80 | 0.00 | 0.00% | 8 | 8 | 0.00% |
IYR240920P00092000 | 3/4/2024 8:07 PM | 92 | 5.05 | 6.00 | 6.20 | 0.00 | 0.00% | 7 | 7 | 0.00% |
IYR240920P00093000 | 1/12/2024 2:58 PM | 93 | 6.10 | 7.55 | 7.85 | 0.00 | 0.00% | 19 | 22 | 0.00% |
IYR240920P00094000 | 2/6/2024 3:15 PM | 94 | 9.00 | 6.45 | 6.65 | 0.00 | 0.00% | 1 | 34 | 0.00% |
IYR240920P00095000 | 4/18/2024 5:22 PM | 95 | 13.72 | 11.65 | 11.90 | 0.00 | 0.00% | 1 | 201 | 12.60% |
IYR240920P00097000 | 1/11/2024 8:37 PM | 97 | 9.00 | 10.45 | 10.70 | 0.00 | 0.00% | - | 6 | 0.00% |
IYR240920P00099000 | 3/15/2024 5:17 PM | 99 | 11.75 | 12.65 | 14.30 | 0.00 | 0.00% | - | 12 | 0.00% |
IYR240920P00100000 | 4/10/2024 1:41 PM | 100 | 13.80 | 16.60 | 16.90 | 0.00 | 0.00% | 2 | 0 | 16.36% |
IYR240920P00102000 | 3/14/2024 6:54 PM | 102 | 14.40 | 15.10 | 17.30 | 0.00 | 0.00% | 4 | 4 | 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%