U.S. Markets open in 6 hrs 19 mins

iShares Transportation Average ETF (IYT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
169.04+0.23 (+0.14%)
At close: 3:59PM EDT
People also watch
IYZIYMIYJIYCIYF
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT170818C001490002017-08-14 11:38AM EDT149.0019.1019.1020.900.00-44138.67%
IYT170818C001500002017-08-14 3:36PM EDT150.0018.4018.2020.200.00-1190.63%
IYT170818C001570002017-08-01 2:23PM EDT157.008.488.6010.300.00-100.00%
IYT170818C001600002017-08-01 2:23PM EDT160.005.655.706.400.00-200.00%
IYT170818C001620002017-08-07 11:15AM EDT162.005.375.403.80+1.36+33.92%330.00%
IYT170818C001630002017-08-04 12:09PM EDT163.004.294.305.00+1.16+37.06%110.00%
IYT170818C001640002017-08-10 9:54AM EDT164.002.602.402.800.00-1470.00%
IYT170818C001650002017-08-16 11:44AM EDT165.005.000.000.000.00-200.00%
IYT170818C001660002017-08-16 10:00AM EDT166.003.750.000.000.00-900.00%
IYT170818C001670002017-08-16 10:00AM EDT167.002.850.000.000.00-700.00%
IYT170818C001680002017-08-15 3:51PM EDT168.001.431.051.600.00-116919.97%
IYT170818C001690002017-08-16 3:32PM EDT169.000.790.000.000.00-100.00%
IYT170818C001700002017-08-15 3:51PM EDT170.000.380.150.400.00-17615.77%
IYT170818C001710002017-08-16 3:32PM EDT171.000.100.000.000.00-103.13%
IYT170818C001720002017-08-14 11:48AM EDT172.000.050.000.100.00-43117.87%
IYT170818C001730002017-08-14 12:15PM EDT173.000.050.000.050.00-11318.95%
IYT170818C001740002017-08-04 9:59AM EDT174.000.050.000.15-0.03-37.50%12028.91%
IYT170818C001750002017-08-03 10:05AM EDT175.000.050.000.10-0.16-76.19%11030.18%
IYT170818C001760002017-07-06 10:07AM EDT176.002.172.552.950.00-10108.98%
IYT170818C001770002017-07-27 12:25PM EDT177.000.130.000.100.00-110037.70%
IYT170818C001780002017-07-27 10:11AM EDT178.000.170.000.100.00-1841.41%
IYT170818C001790002017-08-01 12:12PM EDT179.000.040.000.100.00-1644.92%
IYT170818C001800002017-07-27 10:56AM EDT180.000.080.000.100.00-26148.44%
IYT170818C001810002017-07-25 9:47AM EDT181.000.200.000.100.00-1751.76%
IYT170818C001820002017-07-19 12:07PM EDT182.000.190.000.100.00-10755.08%
IYT170818C001830002017-07-24 9:30AM EDT183.000.130.000.050.00-4552.34%
IYT170818C001840002017-08-02 11:41AM EDT184.000.050.000.100.00-2055.08%
IYT170818C001850002017-07-18 3:58PM EDT185.000.100.000.100.00-1358.20%
IYT170818C001860002017-07-19 11:44AM EDT186.000.050.000.100.00-1061.13%
IYT170818C001870002017-07-18 3:09PM EDT187.000.060.000.100.00-1064.06%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT170818P001500002017-08-03 4:01PM EDT150.000.100.000.100.00-6675.00%
IYT170818P001510002017-08-01 1:09PM EDT151.000.150.000.150.00-232375.98%
IYT170818P001520002017-08-04 9:38AM EDT152.000.200.000.100.00-101067.97%
IYT170818P001530002017-08-10 1:46PM EDT153.000.080.000.100.00-13064.26%
IYT170818P001540002017-07-03 11:05AM EDT154.000.400.150.300.00-1079.20%
IYT170818P001550002017-08-02 11:36AM EDT155.000.230.100.200.00-1168.75%
IYT170818P001560002017-08-10 3:45PM EDT156.000.120.000.150.00-1257.03%
IYT170818P001570002017-08-09 9:34AM EDT157.000.100.050.200.00-4458.40%
IYT170818P001580002017-08-14 9:32AM EDT158.000.050.000.100.00-14251.95%
IYT170818P001590002017-08-14 9:48AM EDT159.000.050.000.050.00-5742.38%
IYT170818P001600002017-08-11 11:22AM EDT160.000.300.150.35+0.20+200.00%18253.71%
IYT170818P001610002017-08-14 2:49PM EDT161.000.050.000.200.00-33946.48%
IYT170818P001620002017-08-10 12:29PM EDT162.000.750.350.600.00-202053.56%
IYT170818P001630002017-08-14 10:51AM EDT163.000.300.000.100.00-111231.64%
IYT170818P001640002017-08-14 3:44PM EDT164.000.120.000.100.00-112727.34%
IYT170818P001650002017-08-14 10:51AM EDT165.000.530.000.100.00-14023.05%
IYT170818P001660002017-08-07 11:39AM EDT166.001.050.851.10-1.86-63.92%91046.68%
IYT170818P001670002017-08-10 12:44PM EDT167.003.071.902.300.00-102360.69%
IYT170818P001680002017-08-16 10:39AM EDT168.000.200.000.000.00-503.13%
IYT170818P001690002017-08-16 3:59PM EDT169.000.720.000.000.00-1100.20%
IYT170818P001700002017-08-15 3:41PM EDT170.001.331.101.600.00-103921.00%
IYT170818P001710002017-08-10 3:48PM EDT171.006.614.905.700.00-1284.62%
IYT170818P001720002017-08-10 3:48PM EDT172.007.555.706.700.00-12290.72%
IYT170818P001730002017-07-27 9:53AM EDT173.005.906.808.200.00-110104.69%
IYT170818P001740002017-08-03 3:34PM EDT174.008.617.908.70+4.71+120.77%2165107.96%
IYT170818P001750002017-07-21 11:47AM EDT175.005.665.005.40+1.52+36.71%220.00%