IYT - iShares Transportation Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT180615C001350002018-04-30 10:18AM EDT135.0055.0049.5053.500.00-110.00%
IYT180615C001600002018-05-10 2:48PM EDT160.0031.4032.6036.200.00-3569.74%
IYT180615C001640002018-01-19 10:41AM EDT164.0041.0540.5044.40+25.30+160.63%55131.78%
IYT180615C001650002018-04-17 12:23PM EDT165.0026.4925.5027.300.00-1330.00%
IYT180615C001660002018-02-21 2:30PM EDT166.0026.0019.3022.800.00-13160.00%
IYT180615C001700002018-03-26 10:47AM EDT170.0017.6516.1018.100.00-100.00%
IYT180615C001710002017-11-28 4:16PM EDT171.0012.0015.2016.80+2.10+21.21%220.00%
IYT180615C001720002017-11-29 12:35PM EDT172.0014.4517.0018.70+2.50+17.30%250.00%
IYT180615C001730002017-12-01 1:57PM EDT173.0016.0916.1017.90+6.56+68.84%330.00%
IYT180615C001740002018-05-17 10:37AM EDT174.0020.3518.7021.500.00-22242.20%
IYT180615C001750002018-05-08 9:42AM EDT175.0014.7017.8019.300.00-102629.66%
IYT180615C001780002018-04-12 10:44AM EDT178.0012.1011.7012.200.00-270.00%
IYT180615C001790002018-03-08 3:47PM EDT179.0013.609.8010.600.00-15360.00%
IYT180615C001800002018-04-23 3:56PM EDT180.0013.5011.5012.200.00-10420.00%
IYT180615C001810002018-05-07 3:49PM EDT181.008.5012.8013.400.00-162623.05%
IYT180615C001820002018-04-11 12:39PM EDT182.007.708.909.300.00-160.00%
IYT180615C001840002018-05-17 10:37AM EDT184.0010.8510.1010.900.00-25022.83%
IYT180615C001850002018-05-15 12:05PM EDT185.008.009.3010.100.00-309222.67%
IYT180615C001860002018-04-11 1:05PM EDT186.005.506.306.800.00-1370.00%
IYT180615C001870002018-05-15 12:12PM EDT187.006.427.508.300.00-303220.73%
IYT180615C001880002018-05-14 2:20PM EDT188.006.206.106.60-0.90-12.68%32914.80%
IYT180615C001890002018-05-09 12:49PM EDT189.004.406.306.800.00-52320.11%
IYT180615C001900002018-05-17 1:57PM EDT190.005.955.505.800.00-310318.25%
IYT180615C001910002018-05-18 10:29AM EDT191.004.804.805.00-1.20-20.00%58217.33%
IYT180615C001950002018-05-18 3:46PM EDT195.002.582.502.60-0.19-6.86%3112515.72%
IYT180615C002000002018-05-18 9:38AM EDT200.000.730.700.90-0.21-22.34%928114.82%
IYT180615C002050002018-05-17 11:49AM EDT205.000.250.100.300.00-12030415.33%
IYT180615C002100002018-05-14 3:33PM EDT210.000.100.000.10-0.21-67.74%27716.16%
IYT180615C002150002018-05-14 3:33PM EDT215.000.050.000.10-0.43-89.58%24219.92%
IYT180615C002200002018-04-27 12:57PM EDT220.000.110.000.100.00-1123.54%
IYT180615C002250002018-02-28 3:50PM EDT225.000.250.000.300.00-3432.37%
IYT180615C002300002018-02-03 12:52AM EDT230.000.600.050.400.00-101038.14%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT180615P001770002018-05-18 11:53PM EDT177.000.330.200.350.00-4422.80%
IYT180615P001870002018-05-18 9:38AM EDT187.001.301.001.30+0.13+11.11%51718.27%
IYT180615P001910002018-05-18 10:38AM EDT191.002.502.002.20+0.55+28.21%121016.32%