U.S. Markets open in 5 hrs 56 mins

iShares Transportation Average ETF (IYT)

NYSE Arca - NYSE Arca Delayed Price. Currency in USD
Add to watchlist
165.84+1.41 (+0.86%)
At close: 4:00PM EDT
People also watch
IYZIYMIYJIYCIYF
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT170915C001450002017-07-11 10:49AM EDT145.0029.3930.3031.200.00-55116.92%
IYT170915C001480002017-08-11 9:54AM EDT148.0017.2017.9018.60-0.30-1.71%3736.01%
IYT170915C001500002017-08-21 2:49PM EDT150.0014.7015.7016.600.00-57032.86%
IYT170915C001540002017-07-03 10:31AM EDT154.0020.3420.8021.900.00-1189.94%
IYT170915C001580002017-08-18 3:32PM EDT158.007.447.007.60-2.99-28.67%110.00%
IYT170915C001590002017-08-17 11:06AM EDT159.009.906.206.700.00-4400.00%
IYT170915C001600002017-08-18 10:19AM EDT160.005.905.406.00-3.40-36.56%1510.08%
IYT170915C001620002017-08-10 12:52PM EDT162.005.005.406.100.00-3823.15%
IYT170915C001630002017-08-18 11:17AM EDT163.003.703.403.90-3.23-46.61%64013.04%
IYT170915C001640002017-08-22 11:53AM EDT164.003.610.000.000.00-500.00%
IYT170915C001650002017-08-22 3:55PM EDT165.003.200.000.000.00-5000.00%
IYT170915C001660002017-08-21 9:32AM EDT166.001.972.502.850.00-101917.26%
IYT170915C001670002017-08-21 12:33PM EDT167.001.602.002.300.00-335116.70%
IYT170915C001680002017-08-22 1:05PM EDT168.001.400.000.000.00-201.56%
IYT170915C001690002017-08-22 2:20PM EDT169.001.200.000.000.00-201.56%
IYT170915C001700002017-08-22 2:21PM EDT170.000.900.000.000.00-3903.13%
IYT170915C001710002017-08-21 10:27AM EDT171.000.450.600.800.00-15815.14%
IYT170915C001720002017-08-22 12:30PM EDT172.000.520.000.000.00-203.13%
IYT170915C001730002017-08-17 1:18PM EDT173.000.370.150.350.00-83213.92%
IYT170915C001740002017-08-21 3:29PM EDT174.000.160.150.300.00-17314.60%
IYT170915C001750002017-08-11 10:24AM EDT175.000.490.250.45+0.18+58.06%56217.73%
IYT170915C001760002017-08-22 3:56PM EDT176.000.100.000.000.00-2206.25%
IYT170915C001770002017-08-09 1:01PM EDT177.000.170.100.250.00-21617.48%
IYT170915C001780002017-08-21 12:10PM EDT178.000.050.000.100.00-1815.43%
IYT170915C001790002017-08-17 2:30PM EDT179.000.050.000.100.00-16516.41%
IYT170915C001800002017-07-24 12:31PM EDT180.000.570.150.250.00-11920.83%
IYT170915C001820002017-06-02 11:55PM EDT182.001.000.951.300.00-1135.84%
IYT170915C001830002017-07-24 3:43PM EDT183.000.250.050.150.00-16021.73%
IYT170915C001840002017-07-24 12:31PM EDT184.000.190.000.100.00-1121.14%
IYT170915C001850002017-07-24 3:43PM EDT185.000.120.000.100.00-12822.07%
IYT170915C001860002017-07-21 12:50PM EDT186.000.120.100.20-0.40-76.92%1125.93%
IYT170915C001900002017-07-20 3:10PM EDT190.000.080.000.100.00-2226.42%
IYT170915C001950002017-06-02 11:55PM EDT195.001.450.050.150.00-1132.57%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT170915P001100002017-06-02 11:55PM EDT110.000.300.000.100.00-101064.84%
IYT170915P001150002017-06-02 11:55PM EDT115.000.390.000.150.00-101061.52%
IYT170915P001200002017-06-02 11:55PM EDT120.000.650.050.150.00-101057.23%
IYT170915P001300002017-07-07 11:46PM EDT130.000.150.000.150.00-1147.36%
IYT170915P001350002017-08-07 2:35PM EDT135.000.040.000.40-0.07-63.64%53549.02%
IYT170915P001400002017-08-11 3:39PM EDT140.000.150.050.20+0.05+50.00%28936.52%
IYT170915P001450002017-08-22 3:02PM EDT145.000.160.000.000.00-30012.50%
IYT170915P001460002017-08-07 9:30AM EDT146.000.250.100.20-0.11-30.56%10328.86%
IYT170915P001470002017-08-09 3:24PM EDT147.000.200.200.400.00-404831.96%
IYT170915P001480002017-08-14 11:05AM EDT148.000.200.200.400.00-16030.57%
IYT170915P001490002017-07-31 12:11PM EDT149.000.440.350.50-0.03-6.38%1230.79%
IYT170915P001500002017-08-22 3:54PM EDT150.000.270.000.000.00-4106.25%
IYT170915P001510002017-06-02 11:55PM EDT151.003.901.201.450.00-101038.70%
IYT170915P001520002017-06-02 11:55PM EDT152.001.501.301.550.00-404037.83%
IYT170915P001530002017-08-18 1:09PM EDT153.000.540.450.70-0.14-20.59%40927.42%
IYT170915P001540002017-08-17 2:41PM EDT154.000.450.550.750.00-1526.39%
IYT170915P001550002017-08-22 3:47PM EDT155.000.450.000.000.00-806.25%
IYT170915P001560002017-08-08 9:30AM EDT156.000.550.750.950.00-259525.12%
IYT170915P001570002017-08-17 3:13PM EDT157.000.800.851.150.00-13430425.20%
IYT170915P001580002017-08-18 12:44PM EDT158.001.030.901.35+0.13+14.44%456625.03%
IYT170915P001590002017-08-11 2:12PM EDT159.001.101.101.35-0.05-4.35%5123.12%
IYT170915P001600002017-08-22 2:07PM EDT160.001.100.000.000.00-103.13%
IYT170915P001610002017-08-21 11:46AM EDT161.001.651.051.300.00-33318.82%
IYT170915P001620002017-08-18 2:39PM EDT162.001.951.852.40+1.15+143.75%12624.05%
IYT170915P001630002017-08-22 3:59PM EDT163.001.550.000.000.00-101.56%
IYT170915P001640002017-08-22 3:59PM EDT164.001.980.000.000.00-201.56%
IYT170915P001650002017-08-22 3:20PM EDT165.002.240.000.000.00-100.78%
IYT170915P001660002017-08-22 3:20PM EDT166.002.650.000.000.00-100.00%
IYT170915P001670002017-08-18 2:39PM EDT167.004.254.204.80+2.54+148.54%12624.65%
IYT170915P001680002017-08-18 9:32AM EDT168.005.004.705.40+0.55+12.36%34524.79%
IYT170915P001690002017-08-17 11:10AM EDT169.005.704.004.600.00-1615.97%
IYT170915P001700002017-08-17 3:55PM EDT170.006.414.705.500.00-12917.29%
IYT170915P001710002017-08-04 10:52AM EDT171.005.804.905.40-1.30-18.31%20349.96%
IYT170915P001720002017-08-17 3:42PM EDT172.007.167.908.600.00-1328.48%
IYT170915P001730002017-07-14 11:56PM EDT173.003.502.803.300.00-330.00%
IYT170915P001750002017-06-13 1:19PM EDT175.008.038.008.600.00-220.00%
IYT170915P001760002017-06-02 11:55PM EDT176.0014.909.7010.400.00-3316.16%
IYT170915P001770002017-07-28 11:45PM EDT177.0011.8010.7011.50+3.50+42.17%1018.85%
IYT170915P001800002017-06-30 11:57PM EDT180.008.808.509.600.00-200.00%