Cboe US - Delayed Quote USD

iShares Transportation Average ETF (IYT)

65.82 -0.84 (-1.26%)
At close: April 26 at 4:00 PM EDT
65.09 -0.73 (-1.11%)
After hours: April 26 at 4:04 PM EDT

Calls

In The Money

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%

Puts

In The Money

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