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
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%

Puts

In The Money

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