U.S. Markets close in 1 hr 27 mins

iShares Transportation Average ETF (IYT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.22+0.44 (+0.27%)
As of 2:31PM EDT. Market open.
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 EDT145.0029.3930.3031.200.00-55120.11%
IYT170915C001480002017-08-11 9:54AM EDT148.0017.2017.9018.60-0.30-1.71%3748.25%
IYT170915C001500002017-07-27 2:42PM EDT150.0015.9016.3017.200.00-597049.10%
IYT170915C001540002017-07-03 10:31AM EDT154.0020.3420.8021.900.00-1193.02%
IYT170915C001580002017-08-18 3:32PM EDT158.007.447.007.60-2.99-28.67%1121.49%
IYT170915C001590002017-08-17 11:06AM EDT159.009.906.206.700.00-44020.25%
IYT170915C001600002017-08-18 10:19AM EDT160.005.905.406.00-3.40-36.56%1520.23%
IYT170915C001620002017-08-10 12:52PM EDT162.005.005.406.100.00-3828.27%
IYT170915C001630002017-08-18 11:17AM EDT163.003.703.403.90-3.23-46.61%64018.68%
IYT170915C001640002017-08-21 9:52AM EDT164.003.103.003.40-0.48-13.41%51818.82%
IYT170915C001650002017-08-21 11:07AM EDT165.002.552.452.75+0.10+4.08%104517.82%
IYT170915C001660002017-08-21 9:32AM EDT166.001.971.852.30-0.16-7.51%10917.69%
IYT170915C001670002017-08-21 12:33PM EDT167.001.601.501.850.00-332517.24%
IYT170915C001680002017-08-21 12:22PM EDT168.001.301.151.40-0.20-13.33%3529316.44%
IYT170915C001690002017-08-21 10:21AM EDT169.000.850.901.10-0.12-12.37%12816.24%
IYT170915C001700002017-08-21 11:52AM EDT170.000.750.650.85-0.15-16.67%15816.05%
IYT170915C001710002017-08-21 10:27AM EDT171.000.450.450.60-1.95-81.25%15815.48%
IYT170915C001720002017-08-17 1:28PM EDT172.000.650.250.450.00-202915.41%
IYT170915C001730002017-08-17 1:18PM EDT173.000.370.150.350.00-83215.55%
IYT170915C001740002017-08-17 1:43PM EDT174.000.300.100.250.00-57315.38%
IYT170915C001750002017-08-11 10:24AM EDT175.000.490.250.45+0.18+58.06%56219.21%
IYT170915C001760002017-08-16 9:39AM EDT176.000.390.000.150.00-22915.77%
IYT170915C001770002017-08-09 1:01PM EDT177.000.170.100.250.00-21618.73%
IYT170915C001780002017-08-21 12:10PM EDT178.000.050.000.10-0.16-76.19%1716.50%
IYT170915C001790002017-08-17 2:30PM EDT179.000.050.000.100.00-16517.43%
IYT170915C001800002017-07-24 12:31PM EDT180.000.570.150.250.00-11921.88%
IYT170915C001820002017-06-02 11:55PM EDT182.001.000.951.300.00-1136.87%
IYT170915C001830002017-07-24 3:43PM EDT183.000.250.050.150.00-16022.56%
IYT170915C001840002017-07-24 12:31PM EDT184.000.190.000.100.00-1121.92%
IYT170915C001850002017-07-24 3:43PM EDT185.000.120.000.100.00-12822.75%
IYT170915C001860002017-07-21 12:50PM EDT186.000.120.100.20-0.40-76.92%1126.66%
IYT170915C001900002017-07-20 3:10PM EDT190.000.080.000.100.00-2226.95%
IYT170915C001950002017-06-02 11:55PM EDT195.001.450.050.150.00-1132.91%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT170915P001100002017-06-02 11:55PM EDT110.000.300.000.100.00-101061.13%
IYT170915P001150002017-06-02 11:55PM EDT115.000.390.000.150.00-101057.81%
IYT170915P001200002017-06-02 11:55PM EDT120.000.650.050.150.00-101053.61%
IYT170915P001300002017-07-07 11:46PM EDT130.000.150.000.150.00-1144.04%
IYT170915P001350002017-08-07 2:35PM EDT135.000.040.000.40-0.07-63.64%53545.36%
IYT170915P001400002017-08-11 3:39PM EDT140.000.150.050.20+0.05+50.00%28933.50%
IYT170915P001450002017-06-20 10:26AM EDT145.000.580.550.750.00-11036.96%
IYT170915P001460002017-08-07 9:30AM EDT146.000.250.100.20-0.11-30.56%10326.03%
IYT170915P001470002017-08-09 3:24PM EDT147.000.200.200.400.00-404828.81%
IYT170915P001480002017-08-14 11:05AM EDT148.000.200.200.400.00-16027.44%
IYT170915P001490002017-07-31 12:11PM EDT149.000.440.350.50-0.03-6.38%1227.56%
IYT170915P001500002017-08-01 3:32PM EDT150.000.530.300.500.00-122426.15%
IYT170915P001510002017-06-02 11:55PM EDT151.003.901.201.450.00-101034.73%
IYT170915P001520002017-06-02 11:55PM EDT152.001.501.301.550.00-404033.84%
IYT170915P001530002017-08-18 1:09PM EDT153.000.540.450.70-0.14-20.59%40924.12%
IYT170915P001540002017-08-17 2:41PM EDT154.000.450.550.750.00-1523.07%
IYT170915P001550002017-08-14 11:48AM EDT155.000.450.500.850.00-119122.44%
IYT170915P001560002017-08-08 9:30AM EDT156.000.550.750.950.00-259521.67%
IYT170915P001570002017-08-17 3:13PM EDT157.000.800.851.150.00-13430421.58%
IYT170915P001580002017-08-18 12:44PM EDT158.001.030.901.35+0.13+14.44%456621.27%
IYT170915P001590002017-08-11 2:12PM EDT159.001.101.101.35-0.05-4.35%5119.35%
IYT170915P001600002017-08-18 12:44PM EDT160.001.381.301.75-0.02-1.43%334020.04%
IYT170915P001610002017-08-21 11:46AM EDT161.001.651.451.75-0.18-9.84%33117.90%
IYT170915P001620002017-08-18 2:39PM EDT162.001.951.852.40+1.15+143.75%12619.56%
IYT170915P001630002017-08-18 12:28PM EDT163.002.302.302.70+1.23+114.95%215118.80%
IYT170915P001640002017-08-21 12:34PM EDT164.002.382.352.75-0.42-15.00%612616.36%
IYT170915P001650002017-08-18 1:48PM EDT165.003.233.003.60+2.08+180.87%2710618.24%
IYT170915P001660002017-08-15 9:46AM EDT166.002.003.504.200.00-1818.40%
IYT170915P001670002017-08-18 2:39PM EDT167.004.254.204.80+2.54+148.54%12618.27%
IYT170915P001680002017-08-18 9:32AM EDT168.005.004.705.40+0.55+12.36%34517.86%
IYT170915P001690002017-08-17 11:10AM EDT169.005.705.205.70+2.60+83.87%1614.97%
IYT170915P001700002017-08-17 3:55PM EDT170.006.416.006.50+0.71+12.46%13015.03%
IYT170915P001710002017-08-04 10:52AM EDT171.005.804.905.40-1.30-18.31%20340.00%
IYT170915P001720002017-08-17 3:42PM EDT172.007.167.908.600.00-1318.87%
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 EDT176.0014.909.7010.400.00-330.00%
IYT170915P001770002017-07-28 11:45PM EDT177.0011.8010.7011.50+3.50+42.17%100.00%
IYT170915P001800002017-06-30 11:57PM EDT180.008.808.509.600.00-200.00%