U.S. Markets close in 4 hrs 29 mins

iShares Transportation Average (IYT)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
171.50+2.55 (+1.51%)
As of 11:31AM EDT. Market open.
People also watch
IYZIYMIYJIYCIYF
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT170721C001500002017-06-26 1:29PM EDT150.0020.2019.9021.20-1.00-4.72%40890.00%
IYT170721C001520002017-06-02 11:55PM EDT152.0012.7016.5017.300.00-220.00%
IYT170721C001570002017-06-15 10:42AM EDT157.0011.7912.5013.300.00-330.00%
IYT170721C001580002017-06-02 11:55PM EDT158.009.1010.9011.700.343.88%1050.00%
IYT170721C001590002017-06-02 11:55PM EDT159.006.4010.1010.900.00-550.00%
IYT170721C001620002017-06-02 11:55PM EDT162.006.867.608.300.00-400.00%
IYT170721C001630002017-06-06 1:56PM EDT163.006.426.407.100.00-160.00%
IYT170721C001640002017-06-09 12:41PM EDT164.006.105.606.300.305.17%180.00%
IYT170721C001650002017-06-26 10:06AM EDT165.006.905.806.302.5056.82%1120.00%
IYT170721C001660002017-06-02 11:55PM EDT166.005.724.705.400.00-210.00%
IYT170721C001670002017-06-26 11:49AM EDT167.004.504.204.701.5050.00%148.47%
IYT170721C001680002017-06-28 9:33AM EDT168.003.824.204.901.3252.80%41616.16%
IYT170721C001690002017-06-26 9:58AM EDT169.003.643.003.301.0942.75%11011310.18%
IYT170721C001700002017-06-21 9:37AM EDT170.001.731.702.050.00-2386.54%
IYT170721C001710002017-06-26 10:06AM EDT171.002.381.902.150.7646.91%16510.77%
IYT170721C001720002017-06-27 12:47PM EDT172.001.631.352.100.00-11713.32%
IYT170721C001730002017-06-19 2:19PM EDT173.001.471.501.85-0.18-10.91%3114.34%
IYT170721C001750002017-06-26 1:00PM EDT175.000.600.550.75-0.35-36.84%101711.50%
IYT170721C001770002017-06-27 12:48PM EDT177.000.280.300.550.00-1413.14%
IYT170721C001780002017-06-19 3:52PM EDT178.000.400.350.450.0514.29%10113.62%
IYT170721C001810002017-06-09 11:48PM EDT181.000.150.050.200.00-1114.26%
IYT170721C001820002017-06-09 11:48PM EDT182.000.100.050.200.00-1415.36%
IYT170721C001830002017-06-15 2:12PM EDT183.000.060.000.100.00-1414.31%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT170721P001440002017-06-02 11:55PM EDT144.000.410.100.250.00-404038.87%
IYT170721P001450002017-06-22 3:25PM EDT145.000.080.000.15-0.37-82.22%154134.28%
IYT170721P001460002017-06-02 11:55PM EDT146.000.340.150.300.00-101037.60%
IYT170721P001470002017-06-15 9:46AM EDT147.000.190.050.200.00-2033.59%
IYT170721P001480002017-06-21 11:05AM EDT148.000.170.050.200.00-304032.37%
IYT170721P001500002017-06-15 12:35PM EDT150.000.200.100.250.00-14031.20%
IYT170721P001510002017-06-14 9:40AM EDT151.000.190.150.300.00-1131.10%
IYT170721P001520002017-06-19 9:34AM EDT152.000.150.100.20-0.26-63.41%21027.44%
IYT170721P001530002017-06-21 11:05AM EDT153.000.290.150.300.00-306828.49%
IYT170721P001540002017-06-28 10:58AM EDT154.000.160.050.25-0.19-54.29%11126.17%
IYT170721P001550002017-06-22 3:25PM EDT155.000.280.250.30-0.07-20.00%1596525.88%
IYT170721P001560002017-06-02 11:55PM EDT156.001.280.600.800.00-5031.71%
IYT170721P001570002017-06-06 3:53PM EDT157.000.870.650.900.00-1531.28%
IYT170721P001580002017-06-28 10:58AM EDT158.000.270.150.35-0.47-63.51%1322.80%
IYT170721P001590002017-06-20 9:30AM EDT159.004.990.450.700.00-1225.95%
IYT170721P001600002017-06-28 11:14AM EDT160.000.250.400.60-0.49-66.22%2042323.32%
IYT170721P001610002017-06-02 11:55PM EDT161.004.301.201.500.00-1130.18%
IYT170721P001620002017-06-19 9:34AM EDT162.000.800.550.75-0.51-38.93%2221.83%
IYT170721P001630002017-06-28 9:34AM EDT163.000.550.400.60-0.80-59.26%3918.75%
IYT170721P001640002017-06-27 3:57PM EDT164.000.750.500.900.00-31619.92%
IYT170721P001650002017-06-22 12:14PM EDT165.001.891.551.800.137.39%22524.94%
IYT170721P001660002017-06-27 1:50PM EDT166.001.250.701.050.00-2717.63%
IYT170721P001670002017-06-28 9:30AM EDT167.001.210.751.30-1.29-51.60%11217.53%
IYT170721P001680002017-06-27 9:44AM EDT168.001.901.101.500.00-21916.85%
IYT170721P001690002017-06-26 10:06AM EDT169.001.641.802.15-2.16-56.84%101118.67%
IYT170721P001700002017-06-28 11:11AM EDT170.001.901.702.45-0.60-24.00%61818.01%
IYT170721P001710002017-06-27 3:57PM EDT171.003.302.053.300.00-31020.24%
IYT170721P001720002017-06-02 11:55PM EDT172.006.705.406.000.00-6632.73%