IYR - iShares US Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYR180921C000610002018-06-25 2:21PM EDT61.0019.4419.8521.20+19.44+100.00%400.00%
IYR180921C000620002018-08-24 1:36PM EDT62.0020.3520.4520.60+1.95+10.60%30195.12%
IYR180921C000640002018-06-25 2:22PM EDT64.0016.4316.9518.40+16.43+100.00%90158.20%
IYR180921C000660002018-06-25 1:52PM EDT66.0014.4014.9017.05+14.40+100.00%1000207.03%
IYR180921C000680002018-06-25 1:52PM EDT68.0012.4012.8514.60+12.40+100.00%1000149.61%
IYR180921C000700002018-09-11 1:02PM EDT70.0012.4012.1012.300.00-2114393.36%
IYR180921C000710002018-09-04 12:52PM EDT71.0011.3010.6511.300.00-2286.33%
IYR180921C000720002018-09-12 10:17AM EDT72.0010.2510.1510.300.00-1115779.30%
IYR180921C000730002018-09-18 2:18PM EDT73.009.220.000.000.00-200.00%
IYR180921C000740002018-08-27 2:52PM EDT74.008.259.059.350.00-1294132.03%
IYR180921C000750002018-09-11 12:55PM EDT75.007.457.057.450.00-451,13675.29%
IYR180921C000760002018-09-14 9:33AM EDT76.006.356.156.30-0.50-7.30%1824551.56%
IYR180921C000765002018-09-10 2:03PM EDT76.506.205.705.850.00-343853.91%
IYR180921C000770002018-09-18 12:16PM EDT77.005.240.000.000.00-100.00%
IYR180921C000780002018-09-18 12:44PM EDT78.004.100.000.000.00-2100.00%
IYR180921C000790002018-09-18 3:21PM EDT79.003.250.000.000.00-300.00%
IYR180921C000800002018-09-18 3:27PM EDT80.002.260.000.000.00-3200.00%
IYR180921C000805002018-09-19 3:26AM EDT80.501.900.000.000.00-100.00%
IYR180921C000810002018-09-18 3:38PM EDT81.001.230.000.000.00-13600.00%
IYR180921C000815002018-09-18 9:33AM EDT81.501.080.000.000.00-6200.00%
IYR180921C000820002018-09-18 3:39PM EDT82.000.450.000.000.00-2,04600.00%
IYR180921C000825002018-09-18 2:49PM EDT82.500.240.000.000.00-5801.56%
IYR180921C000830002018-09-18 2:33PM EDT83.000.090.000.000.00-3003.13%
IYR180921C000835002018-09-17 1:29PM EDT83.500.090.000.000.00-806.25%
IYR180921C000840002018-09-18 2:49PM EDT84.000.020.000.000.00-2506.25%
IYR180921C000845002018-09-12 3:50PM EDT84.500.040.000.030.00-349818.36%
IYR180921C000850002018-09-18 3:27PM EDT85.000.010.000.000.00-1012.50%
IYR180921C000855002018-08-30 9:30AM EDT85.500.120.070.090.00-293131.06%
IYR180921C000860002018-09-07 3:18PM EDT86.000.010.000.02-0.02-66.67%179725.78%
IYR180921C000890002018-07-20 2:38PM EDT89.000.010.000.02-0.04-80.00%12541.41%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYR180921P000370002018-09-19 3:26AM EDT37.000.100.000.00+0.10+100.00%267050.00%
IYR180921P000380002018-09-19 3:26AM EDT38.000.070.000.00+0.07+100.00%82050.00%
IYR180921P000390002018-09-19 3:26AM EDT39.000.050.000.00+0.05+100.00%4050.00%
IYR180921P000400002018-04-06 2:01PM EDT40.000.050.020.02+0.05+100.00%1015300.00%
IYR180921P000510002018-05-11 10:25AM EDT51.000.040.020.02+0.04+100.00%23206.25%
IYR180921P000520002018-05-18 11:53PM EDT52.000.060.040.02+0.06+100.00%22207.81%
IYR180921P000550002018-06-21 12:34PM EDT55.000.040.000.02+0.04+100.00%345162.50%
IYR180921P000580002018-07-17 11:36AM EDT58.000.020.340.030.00-3198212.89%
IYR180921P000610002018-08-28 3:49PM EDT61.000.010.000.020.00-1790125.00%
IYR180921P000620002018-07-16 1:31PM EDT62.000.030.030.04+0.03+7.32%923136.72%
IYR180921P000630002018-07-19 2:19PM EDT63.000.030.020.050.00-3189129.69%
IYR180921P000650002018-08-28 3:20PM EDT65.000.010.000.010.00-15,65393.75%
IYR180921P000660002018-09-12 10:21AM EDT66.000.020.000.020.00-117993.75%
IYR180921P000680002018-08-17 3:40PM EDT68.000.020.000.11-0.08-80.00%1093103.13%
IYR180921P000690002018-08-16 12:08PM EDT69.000.040.000.120.00-113,26597.66%
IYR180921P000700002018-09-14 9:49AM EDT70.000.020.000.02+0.01+100.00%231,71271.88%
IYR180921P000710002018-08-29 2:34PM EDT71.000.020.000.040.00-21,66771.88%
IYR180921P000720002018-08-31 12:57PM EDT72.000.020.000.04-0.01-33.33%59,39765.63%
IYR180921P000730002018-08-28 3:49PM EDT73.000.030.000.040.00-13,77759.38%
IYR180921P000740002018-09-14 2:56PM EDT74.000.010.000.020.00-112,24553.91%
IYR180921P000750002018-09-18 3:29PM EDT75.000.010.000.000.00-1025.00%
IYR180921P000760002018-09-14 9:35AM EDT76.000.070.000.03+0.06+600.00%51,35044.53%
IYR180921P000770002018-09-14 11:37AM EDT77.000.010.020.03-0.01-50.00%612,63437.89%
IYR180921P000775002018-09-18 1:28PM EDT77.500.010.000.000.00-20012.50%
IYR180921P000780002018-09-18 2:55PM EDT78.000.010.000.000.00-10012.50%
IYR180921P000785002018-09-14 11:49PM EDT78.500.030.020.030.00-10028.52%
IYR180921P000790002018-09-14 11:41AM EDT79.000.050.030.04+0.01+25.00%235,33726.76%
IYR180921P000795002018-09-13 11:17AM EDT79.500.040.040.050.00-407324.41%
IYR180921P000800002018-09-18 3:29PM EDT80.000.030.000.000.00-206.25%
IYR180921P000805002018-09-18 10:04AM EDT80.500.040.000.000.00-4506.25%
IYR180921P000810002018-09-18 11:07AM EDT81.000.070.000.000.00-106.25%
IYR180921P000815002018-09-18 2:55PM EDT81.500.130.000.000.00-1803.13%
IYR180921P000820002018-09-18 3:47PM EDT82.000.280.000.000.00-2,11400.78%
IYR180921P000825002018-09-18 1:28PM EDT82.500.500.000.000.00-7500.00%
IYR180921P000830002018-09-18 1:26PM EDT83.000.870.000.000.00-2700.00%
IYR180921P000835002018-09-18 3:49PM EDT83.501.400.000.000.00-28500.00%
IYR180921P000840002018-09-18 3:09PM EDT84.001.780.000.000.00-10200.00%
IYR180921P000845002018-09-11 10:35AM EDT84.502.252.222.600.00-1237.01%
IYR180921P000850002018-08-31 10:28AM EDT85.001.981.972.02-0.62-23.85%2470.00%
IYR180921P000860002018-07-25 10:18AM EDT86.005.904.507.850.00-40131.93%
IYR180921P000870002018-09-19 3:26AM EDT87.009.550.000.00+9.55+100.00%100.00%
IYR180921P000900002018-09-19 3:26AM EDT90.0013.200.000.00+13.20+100.00%200.00%
IYR180921P000920002018-09-19 3:26AM EDT92.0018.850.000.00+18.85+100.00%200.00%
IYR180921P001000002018-09-19 3:26AM EDT100.0025.300.000.00+25.30+100.00%200.00%
IYR180921P001020002018-09-19 3:26AM EDT102.0026.750.000.00+26.75+100.00%2000.00%
IYR180921P001050002018-07-19 12:31PM EDT105.0024.0524.6524.950.00-22276.76%
IYR180921P001070002018-09-19 3:26AM EDT107.0034.030.000.00+34.03+100.00%200.00%
IYR180921P001090002018-09-19 3:26AM EDT109.0035.900.000.00+35.90+100.00%1000.00%
IYR180921P001100002018-07-20 11:49PM EDT110.0029.9527.5531.800.00-21301.66%
IYR180921P001130002018-09-19 3:26AM EDT113.0037.900.000.00+37.90+100.00%200.00%