IYR - iShares US Real Estate ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR181214C00076500 | 2018-11-12 3:59PM EST | 76.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| IYR181214C00077000 | 2018-11-06 3:52PM EST | 77.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| IYR181214C00077500 | 2018-12-07 11:47PM EST | 77.50 | 2.99 | 4.25 | 4.50 | 0.00 | - | 35 | 35 | 41.11% |
| IYR181214C00078000 | 2018-11-30 12:07PM EST | 78.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| IYR181214C00078500 | 2018-11-27 10:08AM EST | 78.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR181214C00079000 | 2018-12-06 11:33AM EST | 79.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| IYR181214C00079500 | 2018-12-07 12:15PM EST | 79.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IYR181214C00080000 | 2018-12-07 3:29PM EST | 80.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| IYR181214C00080500 | 2018-12-07 11:14AM EST | 80.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IYR181214C00081000 | 2018-12-07 2:46PM EST | 81.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| IYR181214C00081500 | 2018-12-07 3:34PM EST | 81.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| IYR181214C00082000 | 2018-12-07 3:46PM EST | 82.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.78% |
| IYR181214C00082500 | 2018-12-07 3:30PM EST | 82.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| IYR181214C00083000 | 2018-12-07 3:56PM EST | 83.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| IYR181214C00083500 | 2018-12-07 12:50PM EST | 83.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR181214C00084000 | 2018-12-07 11:12AM EST | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IYR181214C00084500 | 2018-12-07 10:26AM EST | 84.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| IYR181214C00085000 | 2018-12-07 11:06AM EST | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IYR181214C00085500 | 2018-12-06 1:20PM EST | 85.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IYR181214C00086000 | 2018-11-09 11:46PM EST | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
PutsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR181214P00070000 | 2018-12-07 11:47PM EST | 70.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 0 | 68.36% |
| IYR181214P00072000 | 2018-12-06 9:40AM EST | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYR181214P00073000 | 2018-11-16 11:25AM EST | 73.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IYR181214P00073500 | 2018-11-07 1:15PM EST | 73.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| IYR181214P00074000 | 2018-11-16 3:17PM EST | 74.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYR181214P00074500 | 2018-12-07 11:44AM EST | 74.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IYR181214P00075000 | 2018-12-06 9:40AM EST | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR181214P00075500 | 2018-11-26 12:04PM EST | 75.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IYR181214P00076000 | 2018-11-23 11:49AM EST | 76.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| IYR181214P00076500 | 2018-11-02 2:40PM EST | 76.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| IYR181214P00077000 | 2018-12-06 9:32AM EST | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IYR181214P00077500 | 2018-12-06 10:02AM EST | 77.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR181214P00078000 | 2018-12-06 12:37PM EST | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| IYR181214P00078500 | 2018-12-07 3:35PM EST | 78.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IYR181214P00079000 | 2018-12-07 3:28PM EST | 79.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,155 | 0 | 6.25% |
| IYR181214P00079500 | 2018-12-06 2:59PM EST | 79.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IYR181214P00080000 | 2018-12-07 3:59PM EST | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| IYR181214P00080500 | 2018-12-07 1:26PM EST | 80.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| IYR181214P00081000 | 2018-12-07 2:39PM EST | 81.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| IYR181214P00081500 | 2018-12-07 2:16PM EST | 81.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IYR181214P00082000 | 2018-12-07 11:47PM EST | 82.00 | 0.75 | 0.83 | 0.88 | 0.00 | - | 23 | 19 | 19.43% |
| IYR181214P00082500 | 2018-12-07 11:47PM EST | 82.50 | 1.04 | 1.09 | 1.15 | 0.00 | - | 5 | 24 | 18.41% |
| IYR181214P00083000 | 2018-12-07 11:47PM EST | 83.00 | 1.42 | 1.40 | 1.49 | 0.00 | - | 7 | 1,000 | 17.77% |
| IYR181214P00083500 | 2018-12-07 11:47PM EST | 83.50 | 1.77 | 1.78 | 1.88 | 0.00 | - | 4 | 0 | 16.99% |
| IYR181214P00084000 | 2018-12-07 11:47PM EST | 84.00 | 2.05 | 2.20 | 2.32 | 0.00 | - | 77 | 42 | 16.70% |
| IYR181214P00085000 | 2018-12-04 11:58AM EST | 85.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| IYR181214P00085500 | 2018-12-04 9:34AM EST | 85.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR181214P00086000 | 2018-12-04 10:32AM EST | 86.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IYR181214P00087000 | 2018-12-07 11:47PM EST | 87.00 | 4.75 | 5.05 | 5.30 | 0.00 | - | 4 | 0 | 29.30% |
