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 |
---|---|---|---|---|---|---|---|---|---|---|
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% |
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
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%