IYR - iShares U.S. Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYR191115C000550002019-08-20 2:09PM EST55.0036.6536.7040.500.00-11575.20%
IYR191115C000600002019-09-23 1:43PM EST60.0033.9133.9034.350.00-60542.77%
IYR191115C000650002019-11-11 12:24PM EST65.0026.190.000.000.00-220.00%
IYR191115C000750002019-10-21 12:47PM EST75.0020.000.000.000.00-110.00%
IYR191115C000800002019-11-11 10:14AM EST80.0011.450.000.000.00-2410.00%
IYR191115C000810002019-09-23 1:53PM EST81.0012.8612.9013.300.00-30240.72%
IYR191115C000820002019-09-23 1:35PM EST82.0011.9611.9012.500.00-80232.13%
IYR191115C000830002019-11-13 3:36PM EST83.008.600.000.000.00-7520.00%
IYR191115C000840002019-11-08 1:38PM EST84.007.450.000.000.00-110.00%
IYR191115C000850002019-11-12 3:18PM EST85.006.250.000.000.00-1100.00%
IYR191115C000860002019-10-22 10:12AM EST86.009.230.000.000.00-110.00%
IYR191115C000870002019-11-05 10:22AM EST87.005.300.000.000.00-11180.00%
IYR191115C000880002019-11-06 9:37AM EST88.004.600.000.000.00-360.00%
IYR191115C000890002019-11-05 12:50PM EST89.002.960.000.000.00-81500.00%
IYR191115C000895002019-10-29 12:44PM EST89.502.812.202.360.00-150.00%
IYR191115C000900002019-11-12 3:34PM EST90.001.561.671.910.00-15560.00%
IYR191115C000905002019-11-13 2:03PM EST90.501.061.251.370.00-14530.00%
IYR191115C000910002019-11-13 3:01PM EST91.000.780.800.880.00-711280.00%
IYR191115C000915002019-11-13 3:07PM EST91.500.370.000.000.00-484600.00%
IYR191115C000920002019-11-13 2:54PM EST92.000.140.000.000.00-361,2960.39%
IYR191115C000925002019-11-13 2:47PM EST92.500.040.030.050.00-322598.30%
IYR191115C000930002019-11-13 11:11AM EST93.000.020.000.000.00-14,3156.25%
IYR191115C000935002019-11-12 9:56AM EST93.500.020.000.030.00-1045215.04%
IYR191115C000940002019-11-11 2:54PM EST94.000.010.000.000.00-83,2166.25%
IYR191115C000945002019-11-08 3:37PM EST94.500.020.000.000.00-224312.50%
IYR191115C000950002019-11-13 3:53PM EST95.000.020.000.000.00-78,90912.50%
IYR191115C000955002019-11-13 10:20AM EST95.500.010.000.000.00-334712.50%
IYR191115C000960002019-11-13 11:16AM EST96.000.010.000.000.00-27,43012.50%
IYR191115C000965002019-10-24 1:10PM EST96.500.350.000.000.00--512.50%
IYR191115C000970002019-11-12 10:00AM EST97.000.010.000.000.00-12,19625.00%
IYR191115C000980002019-11-13 3:53PM EST98.000.010.000.000.00-430925.00%
IYR191115C000985002019-10-22 8:52AM EST98.500.120.000.000.00--525.00%
IYR191115C000990002019-11-06 10:51AM EST99.000.010.000.000.00-839425.00%
IYR191115C000995002019-10-21 8:54AM EST99.500.040.000.000.00--825.00%
IYR191115C001000002019-11-06 1:14PM EST100.000.010.000.000.00-1222325.00%
IYR191115C001010002019-11-11 10:07AM EST101.000.010.000.000.00-18225.00%
IYR191115C001020002019-10-25 12:34PM EST102.000.010.000.000.00-53325.00%
IYR191115C001030002019-10-31 8:30AM EST103.000.210.000.000.00-2525.00%
IYR191115C001040002019-10-25 2:04PM EST104.000.010.000.000.00-3350.00%
IYR191115C001050002019-10-24 2:45PM EST105.000.220.000.000.00-11150.00%
IYR191115C001060002019-10-14 8:41AM EST106.000.010.000.000.00-7750.00%
IYR191115C001070002019-10-17 8:33AM EST107.000.010.000.000.00-1050.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYR191115P000550002019-10-03 10:46AM EST55.000.030.000.070.00-1214284.38%
IYR191115P000600002019-10-03 10:42AM EST60.000.050.000.070.00--696239.06%
IYR191115P000650002019-10-16 8:55AM EST65.000.020.000.000.00-133050.00%
IYR191115P000700002019-10-09 10:49AM EST70.000.040.000.030.00-1651143.75%
IYR191115P000710002019-10-13 11:08PM EST71.000.050.000.000.00--050.00%
IYR191115P000730002019-10-13 11:08PM EST73.000.05-0.000.00--050.00%
IYR191115P000750002019-10-14 1:11PM EST75.000.030.000.000.00-32150.00%
IYR191115P000760002019-10-07 9:17AM EST76.000.020.010.040.00-10111.72%
IYR191115P000770002019-09-30 2:51PM EST77.000.150.000.030.00--198.44%
IYR191115P000780002019-10-17 9:41AM EST78.000.010.000.000.00-2750.00%
IYR191115P000790002019-10-25 2:04PM EST79.000.020.000.000.00-12850.00%
IYR191115P000800002019-10-28 12:38PM EST80.000.010.000.000.00-1011050.00%
IYR191115P000810002019-10-22 9:47AM EST81.000.010.000.000.00-29050.00%
IYR191115P000820002019-10-25 12:41PM EST82.000.040.000.070.00-82475.00%
IYR191115P000830002019-11-01 1:56PM EST83.000.020.000.000.00-116025.00%
IYR191115P000840002019-11-13 12:07PM EST84.000.010.000.000.00-62,70825.00%
IYR191115P000850002019-11-11 10:07AM EST85.000.010.000.000.00-376425.00%
IYR191115P000860002019-11-06 1:14PM EST86.000.030.000.000.00-1119925.00%
IYR191115P000870002019-11-13 2:53PM EST87.000.020.000.000.00-31,71425.00%
IYR191115P000875002019-11-05 3:43PM EST87.500.070.000.000.00-101412.50%
IYR191115P000880002019-11-08 3:19PM EST88.000.050.000.000.00-19,60612,18712.50%
IYR191115P000885002019-11-11 10:48AM EST88.500.030.000.000.00-223112.50%
IYR191115P000890002019-11-12 12:59PM EST89.000.050.000.000.00-22,06512.50%
IYR191115P000895002019-11-12 3:58PM EST89.500.110.000.000.00-12015612.50%
IYR191115P000900002019-11-13 2:26PM EST90.000.040.000.000.00-6714,0856.25%
IYR191115P000905002019-11-13 3:53PM EST90.500.040.000.000.00-92116.25%
IYR191115P000910002019-11-13 3:59PM EST91.000.150.000.000.00-976,9783.13%
IYR191115P000915002019-11-13 1:20PM EST91.500.280.000.000.00-241,0801.56%
IYR191115P000920002019-11-13 1:20PM EST92.000.580.380.430.00-5711,72514.89%
IYR191115P000925002019-11-13 9:32AM EST92.501.450.700.820.00-83,52318.26%
IYR191115P000930002019-11-13 3:53PM EST93.001.470.000.000.00-83,4420.00%
IYR191115P000935002019-11-06 11:00AM EST93.502.410.000.000.00-1130.00%
IYR191115P000940002019-11-13 2:24PM EST94.002.490.000.000.00-1002,1180.00%
IYR191115P000945002019-11-05 1:55PM EST94.502.600.002.790.00-22538.57%
IYR191115P000950002019-11-13 2:24PM EST95.003.490.000.000.00-1001020.00%
IYR191115P000955002019-10-28 10:57AM EST95.502.103.653.800.00--9048.34%
IYR191115P000960002019-11-06 10:36AM EST96.003.630.000.000.00-2300.00%
IYR191115P000965002019-10-21 8:33AM EST96.502.124.650.000.00--00.00%
IYR191115P000970002019-11-01 8:32AM EST97.002.520.000.000.00-250.00%
IYR191115P000990002019-09-06 10:00AM EST99.007.404.955.900.00-470.00%
IYR191115P001000002019-11-08 2:57PM EST100.008.700.000.000.00-200.00%