IYR - iShares US Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYR181214C000765002018-11-12 3:59PM EST76.504.350.000.000.00-27400.00%
IYR181214C000770002018-11-06 3:52PM EST77.003.100.000.000.00-4700.00%
IYR181214C000775002018-12-07 11:47PM EST77.502.994.254.500.00-353541.11%
IYR181214C000780002018-11-30 12:07PM EST78.003.200.000.000.00-4800.00%
IYR181214C000785002018-11-27 10:08AM EST78.501.730.000.000.00-100.00%
IYR181214C000790002018-12-06 11:33AM EST79.001.480.000.000.00-5600.00%
IYR181214C000795002018-12-07 12:15PM EST79.502.770.000.000.00-1000.00%
IYR181214C000800002018-12-07 3:29PM EST80.002.160.000.000.00-5200.00%
IYR181214C000805002018-12-07 11:14AM EST80.501.980.000.000.00-1700.00%
IYR181214C000810002018-12-07 2:46PM EST81.001.190.000.000.00-5400.00%
IYR181214C000815002018-12-07 3:34PM EST81.501.130.000.000.00-6800.00%
IYR181214C000820002018-12-07 3:46PM EST82.000.750.000.000.00-50100.78%
IYR181214C000825002018-12-07 3:30PM EST82.500.460.000.000.00-6103.13%
IYR181214C000830002018-12-07 3:56PM EST83.000.310.000.000.00-3703.13%
IYR181214C000835002018-12-07 12:50PM EST83.500.210.000.000.00-106.25%
IYR181214C000840002018-12-07 11:12AM EST84.000.150.000.000.00-606.25%
IYR181214C000845002018-12-07 10:26AM EST84.500.060.000.000.00-1406.25%
IYR181214C000850002018-12-07 11:06AM EST85.000.040.000.000.00-1506.25%
IYR181214C000855002018-12-06 1:20PM EST85.500.010.000.000.00-2012.50%
IYR181214C000860002018-11-09 11:46PM EST86.000.050.000.000.00-7012.50%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYR181214P000700002018-12-07 11:47PM EST70.000.010.000.120.00-4068.36%
IYR181214P000720002018-12-06 9:40AM EST72.000.010.000.000.00-1025.00%
IYR181214P000730002018-11-16 11:25AM EST73.000.170.000.000.00-4025.00%
IYR181214P000735002018-11-07 1:15PM EST73.500.230.000.000.00-25025.00%
IYR181214P000740002018-11-16 3:17PM EST74.000.210.000.000.00-1025.00%
IYR181214P000745002018-12-07 11:44AM EST74.500.020.000.000.00-2025.00%
IYR181214P000750002018-12-06 9:40AM EST75.000.080.000.000.00-1012.50%
IYR181214P000755002018-11-26 12:04PM EST75.500.190.000.000.00-6012.50%
IYR181214P000760002018-11-23 11:49AM EST76.000.260.000.000.00-25012.50%
IYR181214P000765002018-11-02 2:40PM EST76.501.300.000.000.00-67012.50%
IYR181214P000770002018-12-06 9:32AM EST77.000.160.000.000.00-12012.50%
IYR181214P000775002018-12-06 10:02AM EST77.500.210.000.000.00-1012.50%
IYR181214P000780002018-12-06 12:37PM EST78.000.200.000.000.00-14012.50%
IYR181214P000785002018-12-07 3:35PM EST78.500.100.000.000.00-1006.25%
IYR181214P000790002018-12-07 3:28PM EST79.000.180.000.000.00-2,15506.25%
IYR181214P000795002018-12-06 2:59PM EST79.500.220.000.000.00-1206.25%
IYR181214P000800002018-12-07 3:59PM EST80.000.250.000.000.00-3606.25%
IYR181214P000805002018-12-07 1:26PM EST80.500.340.000.000.00-1203.13%
IYR181214P000810002018-12-07 2:39PM EST81.000.500.000.000.00-15603.13%
IYR181214P000815002018-12-07 2:16PM EST81.500.730.000.000.00-500.78%
IYR181214P000820002018-12-07 11:47PM EST82.000.750.830.880.00-231919.43%
IYR181214P000825002018-12-07 11:47PM EST82.501.041.091.150.00-52418.41%
IYR181214P000830002018-12-07 11:47PM EST83.001.421.401.490.00-71,00017.77%
IYR181214P000835002018-12-07 11:47PM EST83.501.771.781.880.00-4016.99%
IYR181214P000840002018-12-07 11:47PM EST84.002.052.202.320.00-774216.70%
IYR181214P000850002018-12-04 11:58AM EST85.002.930.000.000.00-7100.00%
IYR181214P000855002018-12-04 9:34AM EST85.503.400.000.000.00-200.00%
IYR181214P000860002018-12-04 10:32AM EST86.004.150.000.000.00-1500.00%
IYR181214P000870002018-12-07 11:47PM EST87.004.755.055.300.00-4029.30%