U.S. Markets open in 2 hrs 22 mins

iShares US Real Estate ETF (IYR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
79.77-0.55 (-0.68%)
At close: 4:00PM EDT
People also watch
ICFIYMRWRIYFIYZ
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYR170818C000620002017-06-26 3:52PM EDT62.0019.7019.6019.80+2.45+14.20%2320531.25%
IYR170818C000650002017-06-30 11:56PM EDT65.0014.9514.7515.000.00-20213.28%
IYR170818C000660002017-07-21 12:09PM EDT66.0014.1514.3514.55+0.17+1.22%22306.84%
IYR170818C000670002017-06-26 3:52PM EDT67.0014.7014.6014.80+2.00+15.75%1715418.46%
IYR170818C000680002017-06-26 3:52PM EDT68.0013.6013.6013.80+1.80+15.25%1714396.29%
IYR170818C000690002017-06-26 3:52PM EDT69.0012.7012.6012.80+2.35+22.71%118374.02%
IYR170818C000710002017-07-21 12:08PM EDT71.009.279.409.60-0.93-9.12%11222.66%
IYR170818C000720002017-07-14 11:55PM EDT72.008.077.908.050.00-2020140.23%
IYR170818C000730002017-07-14 11:55PM EDT73.006.156.907.050.00-2020125.39%
IYR170818C000750002017-08-10 2:31PM EDT75.004.783.854.100.00-6160.00%
IYR170818C000760002017-07-24 10:38AM EDT76.004.504.754.900.00-3637153.91%
IYR170818C000765002017-08-11 5:25PM EDT76.502.442.532.610.00-2600.00%
IYR170818C000770002017-08-11 12:46PM EDT77.001.982.062.15-1.71-46.34%14350.00%
IYR170818C000775002017-08-17 3:25PM EDT77.502.400.000.000.00-5340.00%
IYR170818C000780002017-08-17 3:59PM EDT78.001.800.000.000.00-1655670.00%
IYR170818C000785002017-08-16 9:57AM EDT78.501.921.271.350.00-26427.93%
IYR170818C000790002017-08-17 3:57PM EDT79.000.860.000.000.00-7173790.00%
IYR170818C000795002017-08-17 11:17AM EDT79.500.990.000.000.00-4640.00%
IYR170818C000800002017-08-17 3:45PM EDT80.000.150.000.000.00-5918,8531.56%
IYR170818C000805002017-08-17 3:17PM EDT80.500.040.000.000.00-617696.25%
IYR170818C000810002017-08-17 1:57PM EDT81.000.030.000.000.00-1,0005,3446.25%
IYR170818C000815002017-08-14 10:59AM EDT81.500.020.000.020.00-25437224.22%
IYR170818C000820002017-08-17 3:57PM EDT82.000.010.000.000.00-2612,75812.50%
IYR170818C000825002017-08-01 3:05PM EDT82.500.190.040.070.00-230645.70%
IYR170818C000830002017-08-17 1:50PM EDT83.000.010.000.000.00-2213,76625.00%
IYR170818C000835002017-08-15 11:14AM EDT83.500.010.000.020.00-11245.31%
IYR170818C000845002017-08-08 9:30AM EDT84.500.090.000.020.00-5550.00%
IYR170818C000850002017-08-16 9:30AM EDT85.000.020.000.020.00-121554.69%
IYR170818C000860002017-08-09 9:30AM EDT86.000.010.000.020.00-3962.50%
IYR170818C000880002017-07-06 3:36PM EDT88.000.030.000.020.00-1378.13%
IYR170818C000890002017-06-09 11:47PM EDT89.000.020.000.020.00-1187.50%
IYR170818C000900002017-07-21 11:52PM EDT90.000.010.000.020.00-1,6001,60093.75%
IYR170818C000910002017-06-16 11:52PM EDT91.000.020.000.020.00-66101.56%
IYR170818C000920002017-07-21 11:52PM EDT92.000.010.000.020.00-44109.38%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYR170818P000600002017-07-20 11:15AM EDT60.000.010.000.020.00-313206.25%
IYR170818P000620002017-06-30 9:34AM EDT62.000.030.010.04-0.02-40.00%1672206.25%
IYR170818P000630002017-07-07 3:51PM EDT63.000.030.010.06-0.01-25.00%2101203.13%
IYR170818P000640002017-07-11 3:20PM EDT64.000.040.000.030.00-961171.88%
IYR170818P000650002017-06-29 2:06PM EDT65.000.060.030.050.00-1016182.81%
IYR170818P000660002017-07-17 9:34AM EDT66.000.040.000.030.00-59111150.00%
IYR170818P000670002017-07-17 2:08PM EDT67.000.040.000.030.00-5375139.06%
IYR170818P000680002017-07-12 9:46AM EDT68.000.060.030.050.00-6103146.88%
IYR170818P000690002017-08-09 9:30AM EDT69.000.010.000.030.00-328118.75%
IYR170818P000700002017-07-31 10:28AM EDT70.000.020.010.04-0.02-50.00%1644115.63%
IYR170818P000710002017-08-09 3:49PM EDT71.000.010.000.050.00-1228104.69%
IYR170818P000715002017-07-31 10:08AM EDT71.500.040.020.05-0.03-42.86%166104.69%
IYR170818P000720002017-08-17 3:57PM EDT72.000.010.000.010.00-1883975.00%
IYR170818P000725002017-07-31 3:44PM EDT72.500.030.020.06-0.04-57.14%14595.31%
IYR170818P000730002017-08-17 1:50PM EDT73.000.010.000.020.00-2028373.44%
IYR170818P000735002017-08-04 1:22PM EDT73.500.040.020.05-0.04-50.00%254082.03%
IYR170818P000740002017-08-16 9:30AM EDT74.000.020.000.020.00-126562.50%
IYR170818P000745002017-08-14 12:01PM EDT74.500.010.000.020.00-1018457.81%
IYR170818P000750002017-08-15 10:35AM EDT75.000.010.000.020.00-68,70553.13%
IYR170818P000755002017-07-28 11:45PM EDT75.500.130.120.140.00-10077.93%
IYR170818P000760002017-08-14 10:07AM EDT76.000.040.000.020.00-241,39847.66%
IYR170818P000765002017-08-14 11:50AM EDT76.500.030.000.030.00-109545.70%
IYR170818P000770002017-08-17 3:27PM EDT77.000.030.010.040.00-21,44642.19%
IYR170818P000775002017-08-15 11:14AM EDT77.500.030.010.040.00-181335.94%
IYR170818P000780002017-08-17 3:57PM EDT78.000.040.020.060.00-615,00832.81%
IYR170818P000785002017-08-17 3:58PM EDT78.500.040.030.060.00-7295,21225.59%
IYR170818P000790002017-08-17 3:38PM EDT79.000.040.060.090.00-2751,15420.90%
IYR170818P000795002017-08-17 3:28PM EDT79.500.140.120.150.00-1,1111,43515.82%
IYR170818P000800002017-08-17 3:59PM EDT80.000.350.300.380.00-1,43510,57314.84%
IYR170818P000805002017-08-16 11:22AM EDT80.500.380.700.830.00-7038120.90%
IYR170818P000810002017-08-17 3:38PM EDT81.001.041.191.300.00-3310,23725.78%
IYR170818P000815002017-08-17 3:19PM EDT81.501.611.681.810.00-25433.99%
IYR170818P000820002017-08-14 3:35PM EDT82.001.811.631.660.00-2240.00%
IYR170818P000825002017-08-17 3:25PM EDT82.502.612.672.820.00-101948.63%
IYR170818P000830002017-08-16 10:22AM EDT83.002.573.153.300.00-69,01951.76%
IYR170818P000850002017-06-02 11:55PM EDT85.007.005.755.950.00-1212137.99%
IYR170818P000860002017-07-21 12:08PM EDT86.005.805.505.75+0.76+15.08%110.00%
IYR170818P000870002017-06-02 11:55PM EDT87.007.957.707.900.00-512162.70%
IYR170818P000880002017-06-26 10:58AM EDT88.006.956.957.25-2.25-24.46%1780.00%
IYR170818P000890002017-06-23 9:40AM EDT89.008.608.358.65-0.60-6.52%1740.00%
IYR170818P000900002017-07-21 12:09PM EDT90.009.889.409.70+0.43+4.55%21,6020.00%
IYR170818P000910002017-06-23 9:40AM EDT91.0010.6010.4010.65+0.10+0.95%1170.00%
IYR170818P000920002017-06-20 10:44AM EDT92.0011.9011.7512.050.00-8860.00%
IYR170818P000930002017-06-20 10:44AM EDT93.0012.9012.7513.000.00-8360.00%
IYR170818P000940002017-06-16 3:58PM EDT94.0013.5513.4513.85+0.10+0.74%141540.00%
IYR170818P000950002017-06-16 11:59AM EDT95.0014.5514.4514.80-0.80-5.21%162000.00%
IYR170818P000960002017-06-16 11:15AM EDT96.0015.5515.4515.85-0.25-1.58%890.00%