IYR - iShares US Real Estate ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJune 29, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR180629C00073500 | 2018-06-12 9:53AM EDT | 73.50 | 5.98 | 3.80 | 5.95 | 0.00 | - | 1 | 1 | 0.00% |
| IYR180629C00076000 | 2018-06-14 9:33AM EDT | 76.00 | 2.62 | 2.41 | 3.55 | 0.00 | - | 20 | 691 | 0.00% |
| IYR180629C00077000 | 2018-06-13 12:52PM EDT | 77.00 | 2.22 | 1.55 | 1.61 | -0.33 | -12.94% | 3 | 28 | 0.00% |
| IYR180629C00078500 | 2018-06-13 2:03PM EDT | 78.50 | 0.73 | 0.53 | 0.62 | -0.59 | -44.70% | 2 | 68 | 0.00% |
| IYR180629C00079000 | 2018-06-20 11:13AM EDT | 79.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IYR180629C00080500 | 2018-06-20 2:04PM EDT | 80.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| IYR180629C00081000 | 2018-06-08 4:05PM EDT | 81.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 191 | 1,844 | 10.84% |
| IYR180629C00081500 | 2018-06-21 12:41AM EDT | 81.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforJune 29, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR180629P00070000 | 2018-05-31 9:31AM EDT | 70.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 4 | 44.14% |
| IYR180629P00071000 | 2018-05-18 11:53PM EDT | 71.00 | 0.31 | 0.28 | 0.34 | 0.00 | - | 6 | 0 | 57.23% |
| IYR180629P00072000 | 2018-06-04 1:37PM EDT | 72.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 50 | 45 | 34.96% |
| IYR180629P00073000 | 2018-06-01 3:21PM EDT | 73.00 | 0.12 | 0.10 | 0.13 | -0.27 | -69.23% | 13 | 13 | 37.50% |
| IYR180629P00073500 | 2018-05-25 11:31AM EDT | 73.50 | 0.29 | 0.28 | 0.32 | -0.32 | -52.46% | 10 | 12 | 44.63% |
| IYR180629P00074000 | 2018-06-19 3:55PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| IYR180629P00074500 | 2018-05-25 11:56PM EDT | 74.50 | 0.68 | 0.42 | 0.46 | 0.00 | - | 7 | 7 | 44.29% |
| IYR180629P00075000 | 2018-06-13 2:32PM EDT | 75.00 | 0.30 | 0.20 | 0.23 | +0.11 | +57.89% | 4 | 1,070 | 33.11% |
| IYR180629P00075500 | 2018-06-20 2:54PM EDT | 75.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR180629P00076000 | 2018-06-13 10:32AM EDT | 76.00 | 0.17 | 0.33 | 0.38 | 0.00 | - | 100 | 104 | 33.06% |
| IYR180629P00076500 | 2018-06-13 1:11PM EDT | 76.50 | 0.29 | 0.44 | 0.51 | -1.96 | -87.11% | 1 | 4 | 33.89% |
| IYR180629P00077500 | 2018-06-19 10:18AM EDT | 77.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR180629P00078000 | 2018-06-20 3:47PM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IYR180629P00079000 | 2018-06-20 3:22PM EDT | 79.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| IYR180629P00080000 | 2018-06-15 11:57PM EDT | 80.00 | 1.82 | 1.71 | 2.09 | 0.00 | - | 10 | 0 | 39.55% |
| IYR180629P00080500 | 2018-05-18 11:53PM EDT | 80.50 | 5.40 | 3.30 | 6.80 | 0.00 | - | 11 | 11 | 93.31% |
| IYR180629P00081500 | 2018-05-18 11:53PM EDT | 81.50 | 6.95 | 6.55 | 6.85 | 0.00 | - | 1 | 11 | 114.97% |
| IYR180629P00082000 | 2018-05-18 11:53PM EDT | 82.00 | 7.35 | 7.05 | 7.35 | 0.00 | - | 38 | 34 | 119.09% |
| IYR180629P00083000 | 2018-06-08 11:33AM EDT | 83.00 | 4.36 | 4.20 | 4.40 | -2.14 | -32.92% | 1 | 1 | 48.32% |
| IYR180629P00083500 | 2018-05-18 11:53PM EDT | 83.50 | 8.75 | 8.55 | 8.80 | 0.00 | - | 2 | 1 | 130.27% |
