IYR - iShares U.S. Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYR190719C000670002019-06-26 2:35PM EDT67.0019.4522.5022.700.00--269117.97%
IYR190719C000680002019-06-26 10:29AM EDT68.0018.6021.4521.800.00--84121.88%
IYR190719C000720002019-07-10 3:35PM EDT72.0019.0717.1518.300.00-11118.36%
IYR190719C000750002019-07-15 11:09AM EDT75.0015.1314.3014.800.00-383108.01%
IYR190719C000770002019-06-17 9:56AM EDT77.0012.8412.3012.950.00--272.66%
IYR190719C000800002019-06-26 9:30AM EDT80.008.159.459.800.00-1356.64%
IYR190719C000810002019-06-14 3:39PM EDT81.008.858.1510.500.00-2019597.95%
IYR190719C000820002019-06-14 3:38PM EDT82.007.857.309.200.00-2266686.62%
IYR190719C000830002019-07-11 11:40AM EDT83.007.156.457.400.00-1463.28%
IYR190719C000840002019-07-02 11:15AM EDT84.004.855.505.700.00-1242.58%
IYR190719C000850002019-07-10 10:39AM EDT85.005.684.504.700.00-212336.52%
IYR190719C000860002019-07-16 12:32PM EDT86.003.693.553.70-0.41-10.00%257330.18%
IYR190719C000865002019-07-02 11:21AM EDT86.502.722.953.250.00-57129.69%
IYR190719C000870002019-07-16 2:58PM EDT87.002.672.502.70-0.17-5.99%4021,42023.73%
IYR190719C000875002019-07-11 10:06AM EDT87.503.331.972.330.00-23925.98%
IYR190719C000880002019-07-16 3:01PM EDT88.001.701.591.76-0.17-9.09%144,13119.34%
IYR190719C000885002019-07-05 11:33AM EDT88.501.501.111.340.00-222918.12%
IYR190719C000890002019-07-16 2:08PM EDT89.000.890.780.81-0.12-11.88%73,73012.65%
IYR190719C000895002019-07-15 9:49AM EDT89.500.800.460.490.00-209512.16%
IYR190719C000900002019-07-16 3:01PM EDT90.000.260.220.25-0.11-29.73%496,71311.52%
IYR190719C000905002019-07-16 9:38AM EDT90.500.120.080.12-0.15-55.56%41,05911.62%
IYR190719C000910002019-07-16 12:18PM EDT91.000.050.020.06-0.04-44.44%547,46812.21%
IYR190719C000915002019-07-15 11:49AM EDT91.500.050.000.090.00-1114616.99%
IYR190719C000920002019-07-16 12:18PM EDT92.000.040.000.05+0.03+300.00%25,84217.19%
IYR190719C000925002019-07-10 1:48PM EDT92.500.130.000.100.00-1223.44%
IYR190719C000930002019-07-16 11:57AM EDT93.000.040.000.08-0.02-33.33%212625.00%
IYR190719C000940002019-07-16 10:00AM EDT94.000.050.000.00+0.04+400.00%1010912.50%
IYR190719C000950002019-07-09 11:00AM EDT95.000.010.000.020.00-69327.34%
IYR190719C000960002019-07-10 2:39PM EDT96.000.010.000.000.00-21112.50%
IYR190719C000970002019-07-10 9:30AM EDT97.000.010.000.000.00-1625.00%
IYR190719C000980002019-06-28 10:04AM EDT98.000.030.000.070.00--148.05%
IYR190719C000990002019-07-01 3:46PM EDT99.000.010.000.070.00-5652.54%
IYR190719C001000002019-06-20 2:15PM EDT100.000.050.000.070.00--150.78%
IYR190719C001020002019-06-27 9:30AM EDT102.000.020.000.070.00-1158.20%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYR190719P000550002019-06-07 11:04AM EDT55.000.030.000.070.00-3437192.19%
IYR190719P000600002019-05-29 2:43PM EDT60.000.050.000.070.00-11,327160.94%
IYR190719P000620002019-06-07 11:04AM EDT62.000.030.000.070.00--899148.44%
IYR190719P000630002019-06-11 3:01PM EDT63.000.020.000.010.00-1410115.63%
IYR190719P000640002019-06-17 1:09PM EDT64.000.030.000.070.00-3318137.50%
IYR190719P000650002019-06-18 1:52PM EDT65.000.050.000.030.00-9479118.75%
IYR190719P000660002019-06-17 2:25PM EDT66.000.040.000.030.00--6114.06%
IYR190719P000670002019-06-17 12:12AM EDT67.000.040.020.070.00--536124.22%
IYR190719P000680002019-06-17 12:12AM EDT68.000.040.000.070.00--82114.84%
IYR190719P000690002019-06-14 12:11PM EDT69.000.050.000.070.00-4648109.38%
IYR190719P000700002019-06-21 12:47PM EDT70.000.030.000.070.00-369103.91%
IYR190719P000710002019-06-17 12:12AM EDT71.000.060.000.070.00--7298.44%
IYR190719P000720002019-06-20 12:07PM EDT72.000.040.000.070.00-20693.75%
IYR190719P000730002019-06-18 1:51PM EDT73.000.050.000.070.00--288.28%
IYR190719P000740002019-06-27 9:30AM EDT74.000.040.000.070.00-1382.81%
IYR190719P000750002019-07-01 1:56PM EDT75.000.020.000.070.00-21278.13%
IYR190719P000760002019-07-11 1:06PM EDT76.000.030.000.070.00-24872.66%
IYR190719P000770002019-07-11 1:31PM EDT77.000.030.000.070.00-13767.97%
IYR190719P000780002019-07-16 12:22PM EDT78.000.020.000.03-0.02-50.00%61,08156.25%
IYR190719P000790002019-07-15 10:52AM EDT79.000.040.000.070.00-213957.81%
IYR190719P000800002019-07-16 10:00AM EDT80.000.040.000.07+0.02+100.00%11,05352.73%
IYR190719P000810002019-07-16 11:57AM EDT81.000.040.000.01-0.02-33.33%24,45040.63%
IYR190719P000820002019-07-12 2:46PM EDT82.000.010.000.100.00-13,64051.76%
IYR190719P000830002019-07-15 2:16PM EDT83.000.030.000.110.00-77,66446.88%
IYR190719P000835002019-07-10 9:40AM EDT83.500.040.000.150.00-8847.27%
IYR190719P000840002019-07-16 11:37AM EDT84.000.040.000.16+0.02+100.00%12,58744.82%
IYR190719P000845002019-07-15 9:40AM EDT84.500.020.000.200.00-198244.24%
IYR190719P000850002019-07-16 11:37AM EDT85.000.120.000.10+0.09+300.00%26,98834.18%
IYR190719P000855002019-07-08 11:15AM EDT85.500.100.000.220.00-4438.67%
IYR190719P000860002019-07-16 12:22PM EDT86.000.020.000.04-0.03-60.00%85,40823.05%
IYR190719P000865002019-07-15 11:32AM EDT86.500.040.000.090.00-21,66324.41%
IYR190719P000870002019-07-16 12:09PM EDT87.000.040.010.050.00-37,85918.56%
IYR190719P000875002019-07-16 1:55PM EDT87.500.050.020.06-0.05-50.00%105016.41%
IYR190719P000880002019-07-16 2:38PM EDT88.000.070.050.09-0.01-12.50%226,80114.94%
IYR190719P000885002019-07-16 12:18PM EDT88.500.110.100.14-0.11-50.00%56,80613.58%
IYR190719P000890002019-07-16 3:57PM EDT89.000.220.190.220.00-309,85812.01%
IYR190719P000895002019-07-16 1:32PM EDT89.500.270.360.39-0.07-20.59%101,03711.33%
IYR190719P000900002019-07-16 12:05PM EDT90.000.640.640.66+0.05+8.47%273,19010.94%
IYR190719P000905002019-07-16 10:53AM EDT90.500.990.981.10+0.34+52.31%203313.43%
IYR190719P000910002019-07-15 9:52AM EDT91.001.091.411.520.00-454713.77%
IYR190719P000920002019-07-12 1:28PM EDT92.002.372.192.550.00-91321.68%
IYR190719P000925002019-06-27 9:36AM EDT92.505.302.803.250.00-2133.89%
IYR190719P000930002019-07-12 12:07PM EDT93.003.233.153.750.00-22337.35%
IYR190719P000940002019-06-05 3:56PM EDT94.006.113.954.600.00-55936.33%
IYR190719P000950002019-07-15 11:08AM EDT95.004.873.505.550.00-3038.57%
IYR190719P000955002019-07-02 9:31AM EDT95.507.355.206.300.00--255.66%
IYR190719P000960002019-06-14 10:33AM EDT96.006.956.157.550.00-12361.13%
IYR190719P000970002019-06-13 12:15PM EDT97.008.407.008.750.00-228068.36%
IYR190719P000980002019-06-03 10:12AM EDT98.0011.856.909.350.00-313094.73%
IYR190719P001000002019-06-07 3:33PM EDT100.0011.509.2010.500.00-173356.64%