IYR - iShares US Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYR180302C000655002018-02-23 11:49PM EST65.508.609.109.550.00-15070.12%
IYR180302C000660002018-02-23 11:49PM EST66.008.208.659.150.00-15074.22%
IYR180302C000690002018-02-21 12:18PM EST69.005.045.606.150.00-1153.91%
IYR180302C000710002018-02-02 11:52PM EST71.006.805.605.950.00-101094.24%
IYR180302C000715002018-02-16 11:46PM EST71.502.203.754.100.00-1407053.03%
IYR180302C000720002018-02-21 2:53PM EST72.002.102.473.050.00-23528.17%
IYR180302C000725002018-02-22 9:37AM EST72.501.452.122.530.00-1423.83%
IYR180302C000730002018-02-22 9:30AM EST73.000.911.982.050.00-11221.09%
IYR180302C000735002018-02-23 2:58PM EST73.501.451.551.61+0.64+79.01%11,24919.48%
IYR180302C000740002018-02-23 3:42PM EST74.001.111.141.20+0.41+58.57%216018.02%
IYR180302C000745002018-02-23 11:15AM EST74.500.480.790.83-0.08-14.29%2178816.60%
IYR180302C000750002018-02-23 2:34PM EST75.000.470.490.53+0.24+104.35%3452215.58%
IYR180302C000755002018-02-23 3:49PM EST75.500.280.280.32+0.08+40.00%6338515.24%
IYR180302C000760002018-02-23 1:44PM EST76.000.140.150.18+0.05+55.56%125615.04%
IYR180302C000765002018-02-20 3:10PM EST76.500.160.070.100.00-1322415.24%
IYR180302C000770002018-02-23 3:16PM EST77.000.020.030.05-0.02-50.00%45715.24%
IYR180302C000775002018-02-20 2:54PM EST77.500.060.010.030.00-51,49616.02%
IYR180302C000780002018-02-22 11:14AM EST78.000.010.000.030.00-18818.36%
IYR180302C000785002018-02-06 10:20AM EST78.500.240.000.220.00-14133.30%
IYR180302C000790002018-02-15 10:07AM EST79.000.020.020.060.00-52326.17%
IYR180302C000795002018-02-23 3:44PM EST79.500.020.000.02-0.01-33.33%24623.44%
IYR180302C000800002018-02-13 2:44PM EST80.000.020.000.040.00-25228.71%
IYR180302C000805002018-01-31 9:49AM EST80.500.250.110.100.00-1336.91%
IYR180302C000810002018-02-12 3:21PM EST81.000.020.020.030.00-53331.45%
IYR180302C000815002018-01-19 11:44PM EST81.500.170.090.060.00-1237.70%
IYR180302C000820002018-02-02 3:50PM EST82.000.040.020.07-0.14-77.78%3141.02%
IYR180302C000825002018-02-14 1:16PM EST82.500.010.000.030.00-1137.50%
IYR180302C000830002018-02-22 3:24PM EST83.000.010.000.020.00-43837.11%
IYR180302C000840002018-02-02 3:14PM EST84.000.010.000.03-0.06-85.71%1643.36%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYR180302P000600002018-02-21 10:52AM EST60.000.060.000.030.00-12045871.09%
IYR180302P000610002018-02-22 1:43PM EST61.000.030.000.030.00-2020666.41%
IYR180302P000650002018-02-22 3:51PM EST65.000.060.020.050.00-1085853.52%
IYR180302P000660002018-02-23 11:49PM EST66.000.120.010.050.00-101051.56%
IYR180302P000665002018-02-23 11:49PM EST66.500.130.010.050.00-404048.83%
IYR180302P000670002018-02-23 11:49PM EST67.000.150.020.050.00-818146.09%
IYR180302P000675002018-02-23 11:49PM EST67.500.150.020.050.00-14014043.75%
IYR180302P000680002018-02-22 9:33AM EST68.000.140.020.050.00-2741.02%
IYR180302P000690002018-02-09 11:46AM EST69.000.750.100.150.00-101545.12%
IYR180302P000695002018-02-23 11:49PM EST69.500.140.040.070.00-545335.35%
IYR180302P000700002018-02-23 3:00PM EST70.000.060.040.07-0.14-70.00%104,23032.62%
IYR180302P000705002018-02-23 11:49PM EST70.500.140.050.080.00-227130.76%
IYR180302P000710002018-02-23 3:41PM EST71.000.070.070.09-0.10-58.82%609528.71%
IYR180302P000715002018-02-22 9:31AM EST71.500.330.080.100.00-78526.37%
IYR180302P000720002018-02-23 3:52PM EST72.000.110.100.12-0.24-68.57%8843,22124.61%
IYR180302P000725002018-02-23 3:16PM EST72.500.160.130.15-0.40-71.43%44422.85%
IYR180302P000730002018-02-23 3:22PM EST73.000.190.170.19-0.36-65.45%86789521.09%
IYR180302P000735002018-02-23 3:44PM EST73.500.270.210.25-0.62-69.66%1231519.48%
IYR180302P000740002018-02-23 3:37PM EST74.000.380.310.35-0.64-62.75%191,24018.31%
IYR180302P000745002018-02-23 3:49PM EST74.500.470.450.48-0.64-57.66%134616.85%
IYR180302P000750002018-02-23 2:54PM EST75.000.770.650.70-0.12-13.48%3521216.36%
IYR180302P000755002018-02-23 9:40AM EST75.501.760.940.98-0.46-20.72%208215.77%
IYR180302P000760002018-02-21 9:43AM EST76.002.081.301.370.00-14116.75%
IYR180302P000765002018-02-22 9:37AM EST76.503.041.701.790.00-15417.48%
IYR180302P000770002018-02-02 9:30AM EST77.002.734.605.700.00-2108102.78%
IYR180302P000775002018-02-09 1:48PM EST77.506.142.332.690.00-35417.97%
IYR180302P000780002018-02-02 3:57PM EST78.002.132.022.47+0.73+52.14%1100.00%
IYR180302P000785002018-02-20 9:30AM EST78.503.763.353.850.00-1132.91%
IYR180302P000790002018-02-12 3:02PM EST79.005.483.054.350.00-4135.84%
IYR180302P000795002018-01-26 11:51PM EST79.501.481.471.550.00-100.00%
IYR180302P000850002018-01-19 11:45PM EST85.008.057.457.750.00-400.00%