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 |
---|---|---|---|---|---|---|---|---|---|---|
IYR250117C00040000 | 1/30/2024 5:48 PM | 40 | 48.10 | 47.00 | 51.00 | 0.00 | 0.00% | 1 | 4 | 105.62% |
IYR250117C00045000 | 1/25/2024 4:42 PM | 45 | 43.45 | 42.85 | 45.50 | 0.00 | 0.00% | 6 | 6 | 93.70% |
IYR250117C00050000 | 10/23/2023 5:24 PM | 50 | 26.55 | 32.95 | 33.45 | 0.00 | 0.00% | 15 | 15 | 31.89% |
IYR250117C00055000 | 10/23/2023 5:24 PM | 55 | 22.26 | 28.50 | 28.95 | 0.00 | 0.00% | 15 | 17 | 34.40% |
IYR250117C00060000 | 3/19/2024 7:41 PM | 60 | 29.10 | 22.90 | 23.45 | 0.00 | 0.00% | 1 | 34 | 21.78% |
IYR250117C00065000 | 1/29/2024 2:47 PM | 65 | 24.50 | 24.15 | 26.55 | 0.00 | 0.00% | 1 | 4 | 58.04% |
IYR250117C00070000 | 3/28/2024 3:34 PM | 70 | 22.05 | 15.45 | 16.10 | 0.00 | 0.00% | 1 | 411 | 29.82% |
IYR250117C00075000 | 4/23/2024 6:53 PM | 75 | 12.10 | 11.50 | 12.20 | 0.00 | 0.00% | 1 | 18 | 27.38% |
IYR250117C00080000 | 4/19/2024 7:15 PM | 80 | 7.80 | 8.00 | 8.65 | 0.00 | 0.00% | 2 | 59 | 24.90% |
IYR250117C00084000 | 4/22/2024 6:34 PM | 84 | 5.92 | 5.45 | 6.15 | 0.00 | 0.00% | 1 | 65 | 22.93% |
IYR250117C00085000 | 4/25/2024 3:14 PM | 85 | 5.15 | 5.20 | 5.65 | 0.00 | 0.00% | 11 | 169 | 22.69% |
IYR250117C00086000 | 4/25/2024 2:46 PM | 86 | 4.72 | 4.70 | 5.00 | 0.00 | 0.00% | 7 | 246 | 21.83% |
IYR250117C00087000 | 4/19/2024 7:23 PM | 87 | 4.20 | 4.20 | 4.55 | 0.00 | 0.00% | 7 | 56 | 21.59% |
IYR250117C00088000 | 4/15/2024 5:16 PM | 88 | 5.00 | 3.80 | 4.10 | 0.00 | 0.00% | 201 | 448 | 21.26% |
IYR250117C00089000 | 4/10/2024 7:49 PM | 89 | 5.55 | 3.40 | 3.75 | 0.00 | 0.00% | 50 | 299 | 21.20% |
IYR250117C00090000 | 4/26/2024 7:03 PM | 90 | 3.25 | 2.97 | 3.30 | -0.20 | -5.80% | 2 | 2,619 | 20.68% |
IYR250117C00091000 | 4/19/2024 7:01 PM | 91 | 2.75 | 2.66 | 3.05 | 0.00 | 0.00% | 38 | 573 | 20.83% |
IYR250117C00092000 | 4/10/2024 7:49 PM | 92 | 4.25 | 1.90 | 2.70 | 0.00 | 0.00% | 87 | 451 | 20.50% |
IYR250117C00093000 | 4/25/2024 6:29 PM | 93 | 2.26 | 2.01 | 2.37 | 0.00 | 0.00% | 1 | 830 | 20.15% |
IYR250117C00094000 | 3/13/2024 3:37 PM | 94 | 5.25 | 3.05 | 3.30 | 0.00 | 0.00% | 40 | 492 | 24.85% |
IYR250117C00095000 | 4/23/2024 3:18 PM | 95 | 1.93 | 1.53 | 1.91 | 0.00 | 0.00% | 2 | 270 | 20.01% |
IYR250117C00096000 | 4/19/2024 7:01 PM | 96 | 1.56 | 1.32 | 1.75 | 0.00 | 0.00% | 38 | 173 | 20.14% |
IYR250117C00097000 | 4/26/2024 6:37 PM | 97 | 1.40 | 1.03 | 1.48 | -1.00 | -41.67% | 3 | 1,732 | 19.65% |
IYR250117C00098000 | 4/23/2024 3:18 PM | 98 | 1.31 | 0.98 | 1.26 | 0.00 | 0.00% | 4 | 113 | 19.30% |
IYR250117C00099000 | 4/5/2024 6:45 PM | 99 | 2.39 | 0.80 | 1.15 | 0.00 | 0.00% | 5 | 338 | 19.43% |
IYR250117C00100000 | 4/25/2024 3:13 PM | 100 | 0.90 | 0.71 | 1.09 | 0.00 | 0.00% | 4 | 2,515 | 19.81% |
IYR250117C00101000 | 4/5/2024 6:57 PM | 101 | 1.92 | 0.60 | 0.87 | 0.00 | 0.00% | 15 | 20 | 19.15% |
IYR250117C00102000 | 4/22/2024 6:34 PM | 102 | 0.74 | 0.52 | 0.79 | 0.00 | 0.00% | 1 | 54 | 19.28% |
IYR250117C00103000 | 4/22/2024 6:34 PM | 103 | 0.59 | 0.40 | 0.63 | 0.00 | 0.00% | 1 | 7 | 18.74% |
IYR250117C00104000 | 1/3/2024 3:00 PM | 104 | 3.00 | 1.47 | 1.75 | 0.00 | 0.00% | 1 | 10 | 26.23% |
IYR250117C00105000 | 3/28/2024 6:13 PM | 105 | 1.64 | 0.27 | 0.47 | 0.00 | 0.00% | 1 | 33 | 18.58% |
IYR250117C00106000 | 4/5/2024 2:56 PM | 106 | 1.03 | 0.24 | 0.42 | 0.00 | 0.00% | 31 | 27 | 18.65% |
IYR250117C00107000 | 4/5/2024 6:30 PM | 107 | 0.93 | 0.21 | 0.37 | 0.00 | 0.00% | 13 | 25 | 18.68% |
IYR250117C00108000 | 4/5/2024 6:54 PM | 108 | 0.82 | 0.15 | 0.51 | 0.00 | 0.00% | 60 | 397 | 20.61% |
IYR250117C00110000 | 1/18/2024 7:24 PM | 110 | 0.90 | 0.65 | 0.88 | 0.00 | 0.00% | 1 | 10 | 24.74% |
IYR250117C00115000 | 4/19/2024 2:25 PM | 115 | 0.12 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 59 | 20.87% |
IYR250117C00120000 | 3/21/2024 6:36 PM | 120 | 0.16 | 0.01 | 0.10 | 0.00 | 0.00% | 2 | 25 | 20.07% |
IYR250117C00125000 | 11/11/2022 6:38 PM | 125 | 2.11 | 0.78 | 1.91 | 0.00 | 0.00% | 1 | 3 | 39.62% |
IYR250117C00130000 | 4/27/2023 3:05 PM | 130 | 0.39 | 0.00 | 1.61 | 0.00 | 0.00% | 40 | 51 | 40.19% |
IYR250117C00135000 | 1/11/2024 3:48 PM | 135 | 0.26 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 8 | 25.29% |
IYR250117C00140000 | 10/12/2023 7:37 PM | 140 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 9 | 34.62% |
IYR250117C00145000 | 2/16/2024 7:26 PM | 145 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 116 | 28.42% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IYR250117P00040000 | 4/24/2024 1:30 PM | 40 | 0.09 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 1,828 | 44.43% |
IYR250117P00045000 | 3/19/2024 6:18 PM | 45 | 0.13 | 0.17 | 0.27 | 0.00 | 0.00% | 10 | 22 | 39.40% |
IYR250117P00050000 | 3/15/2024 6:27 PM | 50 | 0.25 | 0.23 | 0.35 | 0.00 | 0.00% | 1 | 126 | 35.11% |
IYR250117P00055000 | 1/22/2024 2:30 PM | 55 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 12.50% |
IYR250117P00060000 | 4/23/2024 5:19 PM | 60 | 0.65 | 0.48 | 0.55 | 0.00 | 0.00% | 1 | 239 | 26.78% |
IYR250117P00065000 | 4/24/2024 3:55 PM | 65 | 1.02 | 0.85 | 1.11 | 0.00 | 0.00% | 850 | 2,204 | 26.20% |
IYR250117P00070000 | 4/22/2024 4:32 PM | 70 | 1.93 | 1.43 | 1.78 | 0.00 | 0.00% | 55 | 853 | 24.29% |
IYR250117P00075000 | 4/23/2024 6:27 PM | 75 | 2.70 | 2.41 | 2.71 | 0.00 | 0.00% | 5 | 1,461 | 22.12% |
IYR250117P00080000 | 4/24/2024 3:55 PM | 80 | 4.13 | 3.30 | 4.15 | 0.00 | 0.00% | 860 | 5,327 | 20.26% |
IYR250117P00084000 | 4/23/2024 1:51 PM | 84 | 5.70 | 5.00 | 5.65 | 0.00 | 0.00% | 2 | 237 | 18.51% |
IYR250117P00085000 | 4/26/2024 6:39 PM | 85 | 5.83 | 5.60 | 6.15 | -1.34 | -18.69% | 3 | 380 | 18.26% |
IYR250117P00086000 | 4/18/2024 1:45 PM | 86 | 7.87 | 5.90 | 6.70 | 0.00 | 0.00% | 5 | 252 | 18.09% |
IYR250117P00087000 | 4/8/2024 7:55 PM | 87 | 4.89 | 6.55 | 7.40 | 0.00 | 0.00% | 3 | 221 | 18.35% |
IYR250117P00088000 | 4/8/2024 7:55 PM | 88 | 5.29 | 7.40 | 7.70 | 0.00 | 0.00% | 1 | 242 | 17.05% |
IYR250117P00089000 | 4/18/2024 1:45 PM | 89 | 9.60 | 7.70 | 8.35 | 0.00 | 0.00% | 10 | 2,006 | 16.90% |
IYR250117P00090000 | 4/5/2024 6:57 PM | 90 | 6.85 | 8.40 | 9.20 | 0.00 | 0.00% | 67 | 1,007 | 17.42% |
IYR250117P00091000 | 4/19/2024 7:47 PM | 91 | 10.82 | 8.90 | 9.95 | 0.00 | 0.00% | 1 | 192 | 17.47% |
IYR250117P00092000 | 4/10/2024 3:19 PM | 92 | 8.50 | 9.90 | 10.40 | 0.00 | 0.00% | 123 | 269 | 16.14% |
IYR250117P00093000 | 4/11/2024 7:11 PM | 93 | 9.02 | 10.40 | 11.00 | 0.00 | 0.00% | 8 | 265 | 15.21% |
IYR250117P00094000 | 12/21/2023 3:31 PM | 94 | 8.10 | 8.80 | 9.15 | 0.00 | 0.00% | 1 | 2 | 0.00% |
IYR250117P00095000 | 12/21/2023 5:16 PM | 95 | 9.28 | 9.30 | 9.65 | 0.00 | 0.00% | 2 | 3 | 0.00% |
IYR250117P00096000 | 12/15/2023 3:47 PM | 96 | 8.70 | 9.05 | 9.45 | 0.00 | 0.00% | 2 | 4 | 0.00% |
IYR250117P00097000 | 6/22/2023 3:33 PM | 97 | 15.05 | 9.15 | 12.90 | 0.00 | 0.00% | - | 1 | 0.00% |
IYR250117P00098000 | 4/26/2024 6:22 PM | 98 | 15.00 | 14.70 | 15.25 | 3.68 | 32.51% | 1 | 222 | 14.56% |
IYR250117P00099000 | 6/30/2023 5:22 PM | 99 | 14.28 | 12.65 | 15.05 | 0.00 | 0.00% | 1 | 5 | 0.00% |
IYR250117P00100000 | 4/26/2024 6:39 PM | 100 | 16.75 | 16.55 | 17.00 | 3.55 | 26.89% | 1 | 1,929 | 13.48% |
IYR250117P00101000 | 2/2/2024 4:21 PM | 101 | 15.09 | 12.40 | 12.90 | 0.00 | 0.00% | 1 | 2 | 0.00% |
IYR250117P00102000 | 9/20/2023 3:24 PM | 102 | 18.10 | 24.50 | 29.50 | 0.00 | 0.00% | - | 0 | 50.96% |
IYR250117P00103000 | 9/20/2023 4:37 PM | 103 | 19.05 | 25.50 | 30.50 | 0.00 | 0.00% | - | 0 | 51.86% |
IYR250117P00104000 | 9/21/2023 4:34 PM | 104 | 22.70 | 26.50 | 31.50 | 0.00 | 0.00% | - | 0 | 52.72% |
IYR250117P00105000 | 5/25/2023 3:32 PM | 105 | 25.32 | 21.85 | 23.15 | 0.00 | 0.00% | 1 | 50 | 25.00% |
IYR250117P00106000 | 9/19/2023 7:06 PM | 106 | 22.90 | 28.00 | 33.00 | 0.00 | 0.00% | - | 0 | 52.58% |
IYR250117P00107000 | 9/19/2023 3:37 PM | 107 | 24.00 | 29.00 | 34.00 | 0.00 | 0.00% | 1 | 0 | 53.39% |
IYR250117P00108000 | 1/17/2024 4:28 PM | 108 | 19.70 | 20.70 | 21.00 | 0.00 | 0.00% | 4 | 1 | 0.00% |
IYR250117P00110000 | 9/27/2023 2:34 PM | 110 | 31.80 | 34.15 | 38.90 | 0.00 | 0.00% | 1 | 0 | 63.23% |
IYR250117P00111000 | 3/24/2023 1:45 PM | 111 | 32.85 | 25.80 | 27.80 | 0.00 | 0.00% | 1 | 1 | 14.84% |
IYR250117P00115000 | 12/14/2022 8:02 PM | 115 | 27.30 | 24.35 | 27.15 | 0.00 | 0.00% | 5 | 5 | 0.00% |
IYR250117P00120000 | 12/7/2022 7:25 PM | 120 | 34.73 | 32.80 | 34.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IYR250117P00145000 | 3/14/2023 4:27 PM | 145 | 60.80 | 59.10 | 62.10 | 0.00 | 0.00% | - | 0 | 34.18% |
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%