NYSEArca - Delayed Quote USD

iShares U.S. Real Estate ETF (IYR)

83.24 +0.13 (+0.16%)
At close: April 26 at 4:00 PM EDT
83.24 0.00 (0.00%)
After hours: April 26 at 5:02 PM EDT

Calls

In The Money

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%

Puts

In The Money

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