U.S. Markets open in 1 hr 54 mins
S&P Futures
3,915.25-7.25(-0.18%)Dow Futures
31,942.00+26.00(+0.08%)Nasdaq Futures
13,205.25-96.75(-0.73%)
iShares U.S. Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
90.22+0.48 (+0.53%)
At close: 4:00PM EST
90.22 0.00 (0.00%)
Pre-Market: 7:12AM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR210319C00050000 | 2020-09-01 8:30AM EST | 50.00 | 32.10 | 30.20 | 31.30 | 0.00 | - | 1 | 1 | 0.00% |
| IYR210319C00055000 | 2020-08-16 11:05PM EST | 55.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR210319C00060000 | 2020-09-14 11:23AM EST | 60.00 | 22.95 | 21.70 | 22.85 | 0.00 | - | 2 | 4 | 0.00% |
| IYR210319C00064000 | 2020-11-02 3:48PM EST | 64.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR210319C00065000 | 2020-10-08 11:46AM EST | 65.00 | 19.69 | 16.10 | 17.35 | 0.00 | - | - | 1 | 0.00% |
| IYR210319C00066000 | 2020-11-09 3:45PM EST | 66.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR210319C00072000 | 2020-07-16 11:04AM EST | 72.00 | 10.60 | 11.50 | 12.85 | 0.00 | - | - | 1 | 0.00% |
| IYR210319C00073000 | 2020-10-27 1:30PM EST | 73.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR210319C00074000 | 2020-07-23 1:15PM EST | 74.00 | 8.85 | 10.05 | 10.55 | 0.00 | - | 4 | 5 | 0.00% |
| IYR210319C00075000 | 2020-11-09 9:30AM EST | 75.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR210319C00076000 | 2020-07-23 9:20AM EST | 76.00 | 8.10 | 8.70 | 9.05 | 0.00 | - | - | 1 | 0.00% |
| IYR210319C00077000 | 2020-11-05 12:46PM EST | 77.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR210319C00078000 | 2020-10-12 8:56AM EST | 78.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR210319C00079000 | 2020-10-28 8:32AM EST | 79.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IYR210319C00080000 | 2020-11-10 12:26PM EST | 80.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYR210319C00081000 | 2020-11-02 3:13PM EST | 81.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR210319C00082000 | 2020-11-04 2:09PM EST | 82.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR210319C00083000 | 2020-11-10 11:56AM EST | 83.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| IYR210319C00084000 | 2020-11-10 1:51PM EST | 84.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IYR210319C00085000 | 2020-11-10 1:53PM EST | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR210319C00086000 | 2020-11-10 12:05PM EST | 86.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IYR210319C00087000 | 2020-11-10 3:44PM EST | 87.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IYR210319C00088000 | 2020-11-10 2:20PM EST | 88.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IYR210319C00089000 | 2020-10-29 12:37PM EST | 89.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IYR210319C00090000 | 2020-11-05 10:18AM EST | 90.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR210319C00091000 | 2020-10-26 2:58PM EST | 91.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| IYR210319C00092000 | 2020-11-09 3:14PM EST | 92.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IYR210319C00095000 | 2020-10-30 11:35AM EST | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR210319C00100000 | 2020-11-05 1:59PM EST | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR210319C00105000 | 2020-09-09 8:54AM EST | 105.00 | 0.14 | 0.12 | 0.25 | 0.00 | - | 10 | 10 | 39.06% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR210319P00040000 | 2020-10-16 9:56AM EST | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IYR210319P00045000 | 2020-11-06 9:57AM EST | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IYR210319P00050000 | 2020-10-26 10:33AM EST | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IYR210319P00055000 | 2020-10-29 1:11PM EST | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IYR210319P00060000 | 2020-11-09 2:24PM EST | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| IYR210319P00064000 | 2020-11-06 1:14PM EST | 64.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYR210319P00065000 | 2020-11-09 2:24PM EST | 65.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| IYR210319P00066000 | 2020-10-27 9:54AM EST | 66.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IYR210319P00067000 | 2020-10-29 12:31PM EST | 67.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IYR210319P00068000 | 2020-11-03 10:43AM EST | 68.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IYR210319P00069000 | 2020-10-26 12:16PM EST | 69.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IYR210319P00070000 | 2020-11-03 11:55AM EST | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IYR210319P00071000 | 2020-11-03 3:23PM EST | 71.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IYR210319P00072000 | 2020-11-03 11:55AM EST | 72.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IYR210319P00073000 | 2020-11-09 3:34PM EST | 73.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| IYR210319P00074000 | 2020-10-26 2:09PM EST | 74.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| IYR210319P00075000 | 2020-11-02 10:53AM EST | 75.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IYR210319P00076000 | 2020-11-06 11:15AM EST | 76.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR210319P00077000 | 2020-11-03 3:08PM EST | 77.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| IYR210319P00078000 | 2020-11-09 11:18AM EST | 78.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| IYR210319P00079000 | 2020-11-09 9:35AM EST | 79.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IYR210319P00080000 | 2020-11-09 12:22PM EST | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR210319P00081000 | 2020-11-09 1:40PM EST | 81.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| IYR210319P00082000 | 2020-11-09 11:50AM EST | 82.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IYR210319P00083000 | 2020-11-10 1:24PM EST | 83.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IYR210319P00084000 | 2020-11-10 12:51PM EST | 84.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IYR210319P00085000 | 2020-11-09 10:22AM EST | 85.00 | 5.20 | 5.40 | 6.10 | -1.70 | -24.64% | 31 | 6 | 92.48% |
| IYR210319P00086000 | 2020-11-09 12:51PM EST | 86.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IYR210319P00087000 | 2020-09-10 12:22PM EST | 87.00 | 9.26 | 7.65 | 7.85 | 0.00 | - | - | 4 | 104.79% |
| IYR210319P00088000 | 2020-10-06 12:06PM EST | 88.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 3.13% |
| IYR210319P00089000 | 2020-09-10 9:17AM EST | 89.00 | 10.45 | 8.80 | 9.15 | 0.00 | - | - | 6 | 107.01% |
| IYR210319P00090000 | 2020-10-27 10:45AM EST | 90.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.39% |
© 2021 Verizon Media. All rights reserved.
