IYR - iShares US Real Estate ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR180921C00061000 | 2018-06-25 2:21PM EDT | 61.00 | 19.44 | 19.85 | 21.20 | +19.44 | +100.00% | 4 | 0 | 0.00% |
| IYR180921C00062000 | 2018-08-24 1:36PM EDT | 62.00 | 20.35 | 20.45 | 20.60 | +1.95 | +10.60% | 3 | 0 | 195.12% |
| IYR180921C00064000 | 2018-06-25 2:22PM EDT | 64.00 | 16.43 | 16.95 | 18.40 | +16.43 | +100.00% | 9 | 0 | 158.20% |
| IYR180921C00066000 | 2018-06-25 1:52PM EDT | 66.00 | 14.40 | 14.90 | 17.05 | +14.40 | +100.00% | 100 | 0 | 207.03% |
| IYR180921C00068000 | 2018-06-25 1:52PM EDT | 68.00 | 12.40 | 12.85 | 14.60 | +12.40 | +100.00% | 100 | 0 | 149.61% |
| IYR180921C00070000 | 2018-09-11 1:02PM EDT | 70.00 | 12.40 | 12.10 | 12.30 | 0.00 | - | 21 | 143 | 93.36% |
| IYR180921C00071000 | 2018-09-04 12:52PM EDT | 71.00 | 11.30 | 10.65 | 11.30 | 0.00 | - | 2 | 2 | 86.33% |
| IYR180921C00072000 | 2018-09-12 10:17AM EDT | 72.00 | 10.25 | 10.15 | 10.30 | 0.00 | - | 11 | 157 | 79.30% |
| IYR180921C00073000 | 2018-09-18 2:18PM EDT | 73.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR180921C00074000 | 2018-08-27 2:52PM EDT | 74.00 | 8.25 | 9.05 | 9.35 | 0.00 | - | 1 | 294 | 132.03% |
| IYR180921C00075000 | 2018-09-11 12:55PM EDT | 75.00 | 7.45 | 7.05 | 7.45 | 0.00 | - | 45 | 1,136 | 75.29% |
| IYR180921C00076000 | 2018-09-14 9:33AM EDT | 76.00 | 6.35 | 6.15 | 6.30 | -0.50 | -7.30% | 18 | 245 | 51.56% |
| IYR180921C00076500 | 2018-09-10 2:03PM EDT | 76.50 | 6.20 | 5.70 | 5.85 | 0.00 | - | 34 | 38 | 53.91% |
| IYR180921C00077000 | 2018-09-18 12:16PM EDT | 77.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR180921C00078000 | 2018-09-18 12:44PM EDT | 78.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IYR180921C00079000 | 2018-09-18 3:21PM EDT | 79.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IYR180921C00080000 | 2018-09-18 3:27PM EDT | 80.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IYR180921C00080500 | 2018-09-19 3:26AM EDT | 80.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR180921C00081000 | 2018-09-18 3:38PM EDT | 81.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| IYR180921C00081500 | 2018-09-18 9:33AM EDT | 81.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| IYR180921C00082000 | 2018-09-18 3:39PM EDT | 82.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,046 | 0 | 0.00% |
| IYR180921C00082500 | 2018-09-18 2:49PM EDT | 82.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| IYR180921C00083000 | 2018-09-18 2:33PM EDT | 83.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| IYR180921C00083500 | 2018-09-17 1:29PM EDT | 83.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IYR180921C00084000 | 2018-09-18 2:49PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| IYR180921C00084500 | 2018-09-12 3:50PM EDT | 84.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 498 | 18.36% |
| IYR180921C00085000 | 2018-09-18 3:27PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR180921C00085500 | 2018-08-30 9:30AM EDT | 85.50 | 0.12 | 0.07 | 0.09 | 0.00 | - | 29 | 31 | 31.06% |
| IYR180921C00086000 | 2018-09-07 3:18PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 797 | 25.78% |
| IYR180921C00089000 | 2018-07-20 2:38PM EDT | 89.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 25 | 41.41% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR180921P00037000 | 2018-09-19 3:26AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | +0.10 | +100.00% | 267 | 0 | 50.00% |
| IYR180921P00038000 | 2018-09-19 3:26AM EDT | 38.00 | 0.07 | 0.00 | 0.00 | +0.07 | +100.00% | 82 | 0 | 50.00% |
| IYR180921P00039000 | 2018-09-19 3:26AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | +0.05 | +100.00% | 4 | 0 | 50.00% |
| IYR180921P00040000 | 2018-04-06 2:01PM EDT | 40.00 | 0.05 | 0.02 | 0.02 | +0.05 | +100.00% | 10 | 15 | 300.00% |
| IYR180921P00051000 | 2018-05-11 10:25AM EDT | 51.00 | 0.04 | 0.02 | 0.02 | +0.04 | +100.00% | 2 | 3 | 206.25% |
| IYR180921P00052000 | 2018-05-18 11:53PM EDT | 52.00 | 0.06 | 0.04 | 0.02 | +0.06 | +100.00% | 2 | 2 | 207.81% |
| IYR180921P00055000 | 2018-06-21 12:34PM EDT | 55.00 | 0.04 | 0.00 | 0.02 | +0.04 | +100.00% | 3 | 45 | 162.50% |
| IYR180921P00058000 | 2018-07-17 11:36AM EDT | 58.00 | 0.02 | 0.34 | 0.03 | 0.00 | - | 3 | 198 | 212.89% |
| IYR180921P00061000 | 2018-08-28 3:49PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 790 | 125.00% |
| IYR180921P00062000 | 2018-07-16 1:31PM EDT | 62.00 | 0.03 | 0.03 | 0.04 | +0.03 | +7.32% | 9 | 23 | 136.72% |
| IYR180921P00063000 | 2018-07-19 2:19PM EDT | 63.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 189 | 129.69% |
| IYR180921P00065000 | 2018-08-28 3:20PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,653 | 93.75% |
| IYR180921P00066000 | 2018-09-12 10:21AM EDT | 66.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 179 | 93.75% |
| IYR180921P00068000 | 2018-08-17 3:40PM EDT | 68.00 | 0.02 | 0.00 | 0.11 | -0.08 | -80.00% | 10 | 93 | 103.13% |
| IYR180921P00069000 | 2018-08-16 12:08PM EDT | 69.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 13,265 | 97.66% |
| IYR180921P00070000 | 2018-09-14 9:49AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 31,712 | 71.88% |
| IYR180921P00071000 | 2018-08-29 2:34PM EDT | 71.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1,667 | 71.88% |
| IYR180921P00072000 | 2018-08-31 12:57PM EDT | 72.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5 | 9,397 | 65.63% |
| IYR180921P00073000 | 2018-08-28 3:49PM EDT | 73.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3,777 | 59.38% |
| IYR180921P00074000 | 2018-09-14 2:56PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12,245 | 53.91% |
| IYR180921P00075000 | 2018-09-18 3:29PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYR180921P00076000 | 2018-09-14 9:35AM EDT | 76.00 | 0.07 | 0.00 | 0.03 | +0.06 | +600.00% | 5 | 1,350 | 44.53% |
| IYR180921P00077000 | 2018-09-14 11:37AM EDT | 77.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 6 | 12,634 | 37.89% |
| IYR180921P00077500 | 2018-09-18 1:28PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IYR180921P00078000 | 2018-09-18 2:55PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IYR180921P00078500 | 2018-09-14 11:49PM EDT | 78.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 0 | 28.52% |
| IYR180921P00079000 | 2018-09-14 11:41AM EDT | 79.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 23 | 5,337 | 26.76% |
| IYR180921P00079500 | 2018-09-13 11:17AM EDT | 79.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 40 | 73 | 24.41% |
| IYR180921P00080000 | 2018-09-18 3:29PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IYR180921P00080500 | 2018-09-18 10:04AM EDT | 80.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| IYR180921P00081000 | 2018-09-18 11:07AM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR180921P00081500 | 2018-09-18 2:55PM EDT | 81.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| IYR180921P00082000 | 2018-09-18 3:47PM EDT | 82.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,114 | 0 | 0.78% |
| IYR180921P00082500 | 2018-09-18 1:28PM EDT | 82.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| IYR180921P00083000 | 2018-09-18 1:26PM EDT | 83.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| IYR180921P00083500 | 2018-09-18 3:49PM EDT | 83.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| IYR180921P00084000 | 2018-09-18 3:09PM EDT | 84.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| IYR180921P00084500 | 2018-09-11 10:35AM EDT | 84.50 | 2.25 | 2.22 | 2.60 | 0.00 | - | 1 | 2 | 37.01% |
| IYR180921P00085000 | 2018-08-31 10:28AM EDT | 85.00 | 1.98 | 1.97 | 2.02 | -0.62 | -23.85% | 2 | 47 | 0.00% |
| IYR180921P00086000 | 2018-07-25 10:18AM EDT | 86.00 | 5.90 | 4.50 | 7.85 | 0.00 | - | 4 | 0 | 131.93% |
| IYR180921P00087000 | 2018-09-19 3:26AM EDT | 87.00 | 9.55 | 0.00 | 0.00 | +9.55 | +100.00% | 1 | 0 | 0.00% |
| IYR180921P00090000 | 2018-09-19 3:26AM EDT | 90.00 | 13.20 | 0.00 | 0.00 | +13.20 | +100.00% | 2 | 0 | 0.00% |
| IYR180921P00092000 | 2018-09-19 3:26AM EDT | 92.00 | 18.85 | 0.00 | 0.00 | +18.85 | +100.00% | 2 | 0 | 0.00% |
| IYR180921P00100000 | 2018-09-19 3:26AM EDT | 100.00 | 25.30 | 0.00 | 0.00 | +25.30 | +100.00% | 2 | 0 | 0.00% |
| IYR180921P00102000 | 2018-09-19 3:26AM EDT | 102.00 | 26.75 | 0.00 | 0.00 | +26.75 | +100.00% | 20 | 0 | 0.00% |
| IYR180921P00105000 | 2018-07-19 12:31PM EDT | 105.00 | 24.05 | 24.65 | 24.95 | 0.00 | - | 2 | 2 | 276.76% |
| IYR180921P00107000 | 2018-09-19 3:26AM EDT | 107.00 | 34.03 | 0.00 | 0.00 | +34.03 | +100.00% | 2 | 0 | 0.00% |
| IYR180921P00109000 | 2018-09-19 3:26AM EDT | 109.00 | 35.90 | 0.00 | 0.00 | +35.90 | +100.00% | 10 | 0 | 0.00% |
| IYR180921P00110000 | 2018-07-20 11:49PM EDT | 110.00 | 29.95 | 27.55 | 31.80 | 0.00 | - | 2 | 1 | 301.66% |
| IYR180921P00113000 | 2018-09-19 3:26AM EDT | 113.00 | 37.90 | 0.00 | 0.00 | +37.90 | +100.00% | 2 | 0 | 0.00% |
