Cboe US - Delayed Quote • USD
iShares Transportation Average ETF (IYT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:04 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IYT240621C00030000 | 3/18/2024 4:03 AM | 30 | 29.60 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621C00031250 | 3/18/2024 4:03 AM | 31.25 | 28.52 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621C00037500 | 3/18/2024 4:03 AM | 37.5 | 25.62 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621C00038750 | 3/18/2024 4:03 AM | 38.75 | 24.35 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621C00052500 | 3/18/2024 4:04 AM | 52.5 | 13.19 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621C00053750 | 3/18/2024 4:04 AM | 53.75 | 12.20 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621C00055000 | 3/22/2024 3:59 PM | 55 | 16.00 | 10.90 | 11.60 | 0.00 | 0.00% | 1 | 1 | 43.70% |
IYT240621C00056250 | 3/13/2024 7:31 PM | 56.25 | 14.00 | 10.50 | 13.60 | 0.00 | 0.00% | 20 | 40 | 64.36% |
IYT240621C00057500 | 4/17/2024 2:03 PM | 57.5 | 9.55 | 6.80 | 10.60 | 0.00 | 0.00% | 4 | 4 | 56.89% |
IYT240621C00058750 | 3/18/2024 4:04 AM | 58.75 | 7.67 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621C00060000 | 3/18/2024 5:10 PM | 60 | 9.00 | 6.10 | 7.90 | 0.00 | 0.00% | 20 | 60 | 44.73% |
IYT240621C00062500 | 3/18/2024 4:04 AM | 62.5 | 6.53 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621C00066250 | 4/25/2024 4:12 PM | 66.25 | 2.21 | 1.70 | 1.95 | 0.00 | 0.00% | 10 | 17 | 20.92% |
IYT240621C00067500 | 3/15/2024 1:51 PM | 67.5 | 3.69 | 2.40 | 3.90 | 0.00 | 0.00% | 1 | 101 | 45.09% |
IYT240621C00068750 | 4/18/2024 7:03 PM | 68.75 | 1.27 | 0.75 | 0.95 | 0.00 | 0.00% | 2 | 6 | 19.95% |
IYT240621C00070000 | 4/25/2024 5:09 PM | 70 | 0.80 | 0.45 | 0.70 | 0.00 | 0.00% | 1 | 48 | 20.58% |
IYT240621C00071250 | 4/18/2024 3:35 PM | 71.25 | 0.75 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 51 | 20.22% |
IYT240621C00072500 | 4/19/2024 3:27 PM | 72.5 | 0.45 | 0.15 | 0.35 | 0.00 | 0.00% | 4 | 46 | 21.27% |
IYT240621C00073750 | 2/21/2024 6:38 PM | 73.75 | 1.27 | 1.00 | 3.40 | 0.00 | 0.00% | - | 24 | 60.94% |
IYT240621C00075000 | 2/27/2024 2:49 PM | 75 | 1.16 | 0.10 | 1.40 | 0.00 | 0.00% | - | 16 | 41.97% |
IYT240621C00076250 | 2/27/2024 2:49 PM | 76.25 | 0.85 | 0.05 | 2.55 | 0.00 | 0.00% | - | 16 | 58.52% |
IYT240621C00078750 | 2/27/2024 2:49 PM | 78.75 | 0.48 | 0.05 | 1.10 | 0.00 | 0.00% | - | 12 | 46.19% |
IYT240621C00082500 | 3/5/2024 4:21 PM | 82.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 12.50% |
IYT240621C00093750 | 3/18/2024 4:04 AM | 93.75 | 0.02 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621C00120000 | 11/17/2023 2:42 PM | 120 | 118.40 | 142.80 | 147.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
IYT240621C00125000 | 11/17/2023 3:41 PM | 125 | 114.10 | 137.60 | 142.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
IYT240621C00150000 | 12/6/2023 8:57 PM | 150 | 102.50 | 103.70 | 108.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IYT240621C00155000 | 12/6/2023 8:56 PM | 155 | 97.40 | 98.60 | 103.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IYT240621C00210000 | 1/2/2024 7:00 PM | 210 | 52.77 | 52.60 | 55.70 | 0.00 | 0.00% | 1 | 0 | 830.91% |
IYT240621C00215000 | 2/1/2024 8:18 PM | 215 | 48.80 | 65.60 | 70.50 | 0.00 | 0.00% | 5 | 10 | 0.00% |
IYT240621C00220000 | 1/2/2024 7:00 PM | 220 | 43.82 | 42.80 | 45.90 | 0.00 | 0.00% | 1 | 0 | 668.60% |
IYT240621C00225000 | 2/26/2024 6:51 PM | 225 | 57.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 10 | 50.00% |
IYT240621C00230000 | 12/14/2023 2:45 PM | 230 | 38.45 | 31.40 | 35.10 | 0.00 | 0.00% | - | 1 | 539.26% |
IYT240621C00235000 | 1/24/2024 8:17 PM | 235 | 30.70 | 46.70 | 51.40 | 0.00 | 0.00% | 5 | 30 | 747.22% |
IYT240621C00240000 | 1/3/2024 8:48 PM | 240 | 24.17 | 29.30 | 31.60 | 0.00 | 0.00% | 10 | 10 | 514.82% |
IYT240621C00250000 | 2/6/2024 6:32 PM | 250 | 26.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 50.00% |
IYT240621C00270000 | 2/16/2024 6:31 PM | 270 | 18.64 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 25 | 50.00% |
IYT240621C00275000 | 2/9/2024 3:35 PM | 275 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
IYT240621C00280000 | 2/20/2024 4:04 PM | 280 | 10.19 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
IYT240621C00285000 | 2/26/2024 7:46 PM | 285 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 13 | 50.00% |
IYT240621C00290000 | 2/27/2024 2:49 PM | 290 | 7.97 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 9 | 50.00% |
IYT240621C00295000 | 2/21/2024 6:38 PM | 295 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 50.00% |
IYT240621C00300000 | 2/27/2024 2:49 PM | 300 | 4.63 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
IYT240621C00305000 | 2/27/2024 2:49 PM | 305 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 50.00% |
IYT240621C00315000 | 2/27/2024 2:49 PM | 315 | 1.93 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 50.00% |
IYT240621C00330000 | 3/5/2024 4:21 PM | 330 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
IYT240621C00375000 | 1/26/2024 2:49 PM | 375 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 190.82% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IYT240621P00040000 | 3/18/2024 4:04 AM | 40 | 0.23 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621P00045000 | 3/18/2024 4:04 AM | 45 | 0.29 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621P00047500 | 3/18/2024 4:04 AM | 47.5 | 0.38 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621P00050000 | 3/18/2024 4:04 AM | 50 | 0.59 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621P00052500 | 2/28/2024 3:07 PM | 52.5 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | - | 0 | 60.33% |
IYT240621P00053750 | 4/16/2024 6:46 PM | 53.75 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 16 | 41.70% |
IYT240621P00055000 | 3/18/2024 4:04 AM | 55 | 0.78 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621P00057500 | 4/18/2024 2:32 PM | 57.5 | 0.35 | 0.15 | 0.35 | 0.00 | 0.00% | 4 | 23 | 27.93% |
IYT240621P00058750 | 4/22/2024 6:23 PM | 58.75 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | - | 25 | 25.59% |
IYT240621P00060000 | 4/18/2024 5:40 PM | 60 | 0.47 | 0.35 | 0.55 | 0.00 | 0.00% | 2 | 176 | 24.71% |
IYT240621P00061250 | 4/25/2024 7:50 PM | 61.25 | 0.50 | 0.50 | 0.70 | 0.00 | 0.00% | 4 | 34 | 23.17% |
IYT240621P00062500 | 4/24/2024 6:14 PM | 62.5 | 0.95 | 0.70 | 0.85 | 0.00 | 0.00% | 3 | 176 | 21.02% |
IYT240621P00063750 | 4/25/2024 1:30 PM | 63.75 | 1.32 | 1.05 | 1.15 | 0.00 | 0.00% | 4 | 74 | 19.95% |
IYT240621P00065000 | 4/24/2024 7:35 PM | 65 | 1.51 | 1.45 | 1.65 | -0.29 | -16.11% | 1 | 123 | 19.90% |
IYT240621P00066250 | 4/25/2024 4:02 PM | 66.25 | 2.10 | 1.95 | 2.15 | 0.00 | 0.00% | 6 | 35 | 18.69% |
IYT240621P00067500 | 4/25/2024 6:23 PM | 67.5 | 2.45 | 2.65 | 2.95 | 0.00 | 0.00% | 2 | 3 | 19.19% |
IYT240621P00068750 | 4/25/2024 1:30 PM | 68.75 | 3.94 | 3.50 | 3.80 | 0.00 | 0.00% | 4 | 81 | 19.07% |
IYT240621P00070000 | 3/14/2024 7:26 PM | 70 | 3.00 | 2.90 | 5.80 | 0.00 | 0.00% | 5 | 4 | 31.10% |
IYT240621P00072500 | 2/16/2024 2:30 PM | 72.5 | 4.26 | 4.30 | 5.80 | 0.00 | 0.00% | - | 4 | 0.00% |
IYT240621P00073750 | 3/18/2024 4:04 AM | 73.75 | 10.22 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621P00076250 | 3/18/2024 4:04 AM | 76.25 | 10.27 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IYT240621P00160000 | 11/22/2023 8:30 PM | 160 | 0.90 | 0.00 | 1.80 | 0.00 | 0.00% | - | 5 | 0.00% |
IYT240621P00180000 | 12/11/2023 2:30 PM | 180 | 1.15 | 0.25 | 1.70 | 0.00 | 0.00% | 1 | 11 | 0.00% |
IYT240621P00190000 | 12/11/2023 2:30 PM | 190 | 1.53 | 0.70 | 1.20 | 0.00 | 0.00% | - | 2 | 0.00% |
IYT240621P00200000 | 12/11/2023 2:30 PM | 200 | 2.35 | 1.30 | 1.65 | 0.00 | 0.00% | 1 | 6 | 0.00% |
IYT240621P00210000 | 2/28/2024 3:07 PM | 210 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
IYT240621P00215000 | 2/12/2024 4:21 PM | 215 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
IYT240621P00220000 | 1/18/2024 4:00 PM | 220 | 3.10 | 1.15 | 1.60 | 0.00 | 0.00% | 2 | 2 | 0.00% |
IYT240621P00230000 | 3/5/2024 3:38 PM | 230 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 6 | 0.00% |
IYT240621P00235000 | 1/26/2024 2:49 PM | 235 | 3.55 | 1.55 | 1.90 | 0.00 | 0.00% | 1 | 6 | 0.00% |
IYT240621P00240000 | 3/5/2024 3:38 PM | 240 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 35 | 0.00% |
IYT240621P00245000 | 3/4/2024 2:58 PM | 245 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
IYT240621P00250000 | 1/30/2024 4:38 PM | 250 | 6.77 | 2.80 | 3.20 | 0.00 | 0.00% | 33 | 40 | 0.00% |
IYT240621P00255000 | 3/1/2024 3:58 PM | 255 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
IYT240621P00260000 | 2/16/2024 6:31 PM | 260 | 5.54 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 20 | 0.00% |
IYT240621P00265000 | 3/4/2024 2:58 PM | 265 | 5.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
IYT240621P00275000 | 2/23/2024 8:53 PM | 275 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 0.00% |
IYT240621P00280000 | 3/5/2024 3:50 PM | 280 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
IYT240621P00290000 | 2/16/2024 2:30 PM | 290 | 17.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
IYT240621P00295000 | 1/4/2024 2:31 PM | 295 | 40.90 | 29.60 | 31.60 | 0.00 | 0.00% | - | 3 | 0.00% |
IYT240621P00305000 | 1/26/2024 2:49 PM | 305 | 41.08 | 24.80 | 27.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%