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
IYT250117C00046250 3/18/2024 4:04 AM 46.25 9.96 - - 0.00 0.00% - - 0.00%
IYT250117C00047500 3/18/2024 4:04 AM 47.5 13.15 - - 0.00 0.00% - - 0.00%
IYT250117C00048000 3/18/2024 4:04 AM 48 17.43 - - 0.00 0.00% - - 0.00%
IYT250117C00048250 3/18/2024 4:04 AM 48.25 19.25 - - 0.00 0.00% - - 0.00%
IYT250117C00050000 4/24/2024 5:31 PM 50 16.70 15.10 17.50 0.00 0.00% 5 45 35.30%
IYT250117C00056250 3/18/2024 4:04 AM 56.25 13.60 - - 0.00 0.00% - - 0.00%
IYT250117C00057500 3/20/2024 2:23 PM 57.5 13.00 10.50 11.70 0.00 0.00% 1 82 32.29%
IYT250117C00058750 2/14/2024 6:03 PM 58.75 12.30 11.00 13.00 0.00 0.00% - 100 42.91%
IYT250117C00060000 3/18/2024 4:04 AM 60 8.05 - - 0.00 0.00% - - 0.00%
IYT250117C00061250 2/14/2024 6:03 PM 61.25 10.97 9.10 11.10 0.00 0.00% - 104 40.13%
IYT250117C00062500 2/16/2024 5:04 PM 62.5 10.60 8.20 11.00 0.00 0.00% - 8 42.63%
IYT250117C00065000 4/26/2024 2:03 PM 65 5.80 4.50 6.10 2.30 65.71% 1 4 25.59%
IYT250117C00067500 4/26/2024 7:31 PM 67.5 4.10 3.80 5.10 4.10 - 1 0 26.09%
IYT250117C00068750 3/6/2024 5:01 PM 68.75 6.62 4.00 6.30 0.00 0.00% - 12 33.67%
IYT250117C00070000 4/10/2024 7:06 PM 70 4.50 2.20 3.60 0.00 0.00% 12 30 23.58%
IYT250117C00071250 4/4/2024 4:20 PM 71.25 4.75 1.75 3.10 0.00 0.00% 1 9 23.16%
IYT250117C00072500 3/18/2024 4:04 AM 72.5 1.77 - - 0.00 0.00% - - 0.00%
IYT250117C00077500 2/26/2024 7:46 PM 77.5 2.44 1.40 3.30 0.00 0.00% - 32 32.13%
IYT250117C00080000 3/18/2024 4:04 AM 80 1.25 - - 0.00 0.00% - - 0.00%
IYT250117C00088750 4/25/2024 1:30 PM 88.75 0.25 0.00 1.75 0.00 0.00% 4 4 34.17%
IYT250117C00090000 4/24/2024 2:01 PM 90 0.19 0.00 1.75 0.00 0.00% 4 16 35.14%
IYT250117C00185000 10/27/2023 7:46 PM 185 39.85 63.50 66.40 0.00 0.00% 9 10 622.46%
IYT250117C00190000 6/9/2023 4:23 PM 190 52.60 66.10 70.20 0.00 0.00% 1 2 0.00%
IYT250117C00192000 7/17/2023 4:05 PM 192 69.70 65.00 68.90 0.00 0.00% 2 6 0.00%
IYT250117C00193000 7/20/2023 2:58 PM 193 77.00 63.90 67.50 0.00 0.00% - 9 767.19%
IYT250117C00200000 11/1/2023 7:20 PM 200 34.41 57.10 60.20 0.00 0.00% 5 10 433.81%
IYT250117C00225000 2/7/2024 7:47 PM 225 54.40 0.00 0.00 0.00 0.00% 5 5 25.00%
IYT250117C00230000 4/21/2023 2:31 PM 230 28.40 23.90 28.00 0.00 0.00% 3 3 213.20%
IYT250117C00235000 2/14/2024 6:03 PM 235 49.20 0.00 0.00 0.00 0.00% 25 25 25.00%
IYT250117C00240000 12/4/2023 4:19 PM 240 32.20 0.00 0.00 0.00 0.00% 2 0 25.00%
IYT250117C00245000 2/14/2024 6:03 PM 245 43.89 0.00 0.00 0.00 0.00% 25 26 25.00%
IYT250117C00250000 2/16/2024 5:04 PM 250 42.41 0.00 0.00 0.00 0.00% 1 2 25.00%
IYT250117C00260000 11/30/2023 3:02 PM 260 14.00 22.50 26.00 0.00 0.00% 1 1 212.49%
IYT250117C00275000 3/6/2024 5:01 PM 275 26.50 0.00 0.00 0.00 0.00% 2 3 25.00%
IYT250117C00280000 3/6/2024 8:57 PM 280 21.90 0.00 0.00 0.00 0.00% 1 6 25.00%
IYT250117C00285000 6/5/2023 3:26 PM 285 7.25 11.90 15.30 0.00 0.00% 2 2 169.53%
IYT250117C00290000 4/17/2023 5:00 PM 290 7.10 4.10 8.10 0.00 0.00% - 2 132.02%
IYT250117C00310000 2/26/2024 7:46 PM 310 9.75 0.00 0.00 0.00 0.00% 7 8 25.00%
IYT250117C00320000 2/7/2024 8:41 PM 320 5.00 0.00 0.00 0.00 0.00% - 4 25.00%
IYT250117C00355000 6/12/2023 7:41 PM 355 0.77 0.05 3.40 0.00 0.00% - 1 108.15%
IYT250117C00360000 2/15/2024 3:14 PM 360 1.80 0.00 0.00 0.00 0.00% 2 5 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IYT250117P00027500 2/14/2024 5:31 PM 27.5 0.09 0.00 1.05 0.00 0.00% - 64 64.01%
IYT250117P00031250 3/18/2024 4:04 AM 31.25 1.38 - - 0.00 0.00% - - 0.00%
IYT250117P00032500 3/18/2024 4:04 AM 32.5 0.44 - - 0.00 0.00% - - 0.00%
IYT250117P00033750 3/18/2024 4:04 AM 33.75 0.72 - - 0.00 0.00% - - 0.00%
IYT250117P00035000 3/18/2024 4:04 AM 35 0.33 - - 0.00 0.00% - - 0.00%
IYT250117P00037500 3/18/2024 4:04 AM 37.5 1.07 - - 0.00 0.00% - - 0.00%
IYT250117P00040000 3/18/2024 4:04 AM 40 1.18 - - 0.00 0.00% - - 0.00%
IYT250117P00041250 3/18/2024 4:49 PM 41.25 0.33 0.10 0.45 0.00 0.00% 4 408 36.18%
IYT250117P00042500 3/18/2024 4:04 AM 42.5 1.10 - - 0.00 0.00% - - 0.00%
IYT250117P00043750 3/18/2024 4:04 AM 43.75 0.71 - - 0.00 0.00% - - 0.00%
IYT250117P00045000 3/18/2024 4:04 AM 45 0.78 - - 0.00 0.00% - - 0.00%
IYT250117P00047500 3/18/2024 4:04 AM 47.5 0.97 - - 0.00 0.00% - - 0.00%
IYT250117P00049000 3/18/2024 4:04 AM 49 1.05 - - 0.00 0.00% - - 0.00%
IYT250117P00050000 3/18/2024 4:04 AM 50 0.97 - - 0.00 0.00% - - 0.00%
IYT250117P00052500 3/18/2024 4:04 AM 52.5 1.32 - - 0.00 0.00% - - 0.00%
IYT250117P00055000 3/18/2024 4:04 AM 55 2.24 - - 0.00 0.00% - - 0.00%
IYT250117P00057500 3/18/2024 4:04 AM 57.5 6.03 - - 0.00 0.00% - - 0.00%
IYT250117P00060000 4/10/2024 6:24 PM 60 2.00 1.85 2.35 0.00 0.00% 10 23 22.02%
IYT250117P00062500 3/18/2024 4:04 AM 62.5 4.46 - - 0.00 0.00% - - 0.00%
IYT250117P00065000 3/18/2024 4:04 AM 65 4.45 - - 0.00 0.00% - - 0.00%
IYT250117P00066250 4/16/2024 2:19 PM 66.25 3.70 3.40 5.20 0.00 0.00% - 2 22.24%
IYT250117P00067500 4/17/2024 2:02 PM 67.5 5.10 4.00 5.70 0.00 0.00% 10 22 21.29%
IYT250117P00070000 3/27/2024 1:41 PM 70 4.90 0.00 7.20 0.00 0.00% 16 16 20.95%
IYT250117P00071250 3/27/2024 1:41 PM 71.25 5.40 0.00 7.80 0.00 0.00% 16 16 19.72%
IYT250117P00073750 3/27/2024 1:36 PM 73.75 6.60 8.00 9.20 0.00 0.00% 25 25 17.18%
IYT250117P00110000 2/14/2024 5:31 PM 110 0.35 0.00 0.00 0.00 0.00% 10 16 0.00%
IYT250117P00125000 10/25/2022 1:37 PM 125 5.50 1.00 6.00 0.00 0.00% - 1 0.00%
IYT250117P00130000 10/23/2023 1:50 PM 130 1.75 0.00 0.00 0.00 0.00% - 1 0.00%
IYT250117P00135000 10/25/2023 1:44 PM 135 2.90 0.00 0.00 0.00 0.00% - 0 0.00%
IYT250117P00140000 11/21/2023 3:26 PM 140 1.30 0.60 1.75 0.00 0.00% - 1 0.00%
IYT250117P00150000 10/25/2023 2:49 PM 150 4.30 1.30 2.55 0.00 0.00% - 1 0.00%
IYT250117P00160000 6/7/2023 7:35 PM 160 4.71 2.10 5.50 0.00 0.00% - 44 0.00%
IYT250117P00165000 1/31/2024 4:37 PM 165 2.10 0.00 0.00 0.00 0.00% 127 103 0.00%
IYT250117P00170000 10/10/2023 3:43 PM 170 4.40 4.90 5.40 0.00 0.00% 1 1 0.00%
IYT250117P00175000 1/16/2024 2:54 PM 175 2.85 1.10 2.95 0.00 0.00% - 0 0.00%
IYT250117P00180000 1/31/2024 7:43 PM 180 3.10 0.00 2.05 0.00 0.00% 2 7 0.00%
IYT250117P00190000 1/31/2024 7:43 PM 190 3.90 2.05 2.55 0.00 0.00% 5 7 0.00%
IYT250117P00196000 2/1/2024 8:53 PM 196 4.20 2.45 3.10 0.00 0.00% - 1 0.00%
IYT250117P00200000 1/22/2024 4:08 PM 200 3.90 2.90 4.00 0.00 0.00% 8 8 0.00%
IYT250117P00210000 2/5/2024 4:24 PM 210 5.30 3.30 4.30 0.00 0.00% - 1 0.00%
IYT250117P00220000 1/8/2024 4:37 PM 220 8.97 4.90 6.70 0.00 0.00% 4 4 0.00%
IYT250117P00230000 3/8/2023 3:23 PM 230 24.10 28.50 31.50 0.00 0.00% - 8 0.00%
IYT250117P00240000 2/2/2024 4:38 PM 240 11.00 6.00 8.20 0.00 0.00% 1 0 0.00%
IYT250117P00250000 1/8/2024 4:37 PM 250 17.84 11.40 12.90 0.00 0.00% - 1 0.00%
IYT250117P00260000 12/19/2023 7:34 PM 260 17.80 17.60 21.80 0.00 0.00% - 21 0.00%
IYT250117P00280000 9/15/2023 4:53 PM 280 42.51 51.20 54.30 0.00 0.00% 1 44 0.00%

Related Tickers