IYT - iShares Transportation Average ETF

BATS - BATS 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%
IYT180615C001600002018-05-24 9:38AM EDT160.0034.000.000.000.00-510.00%
IYT180615C001640002018-01-19 10:41AM EDT164.0041.0540.5044.40+25.30+160.63%55132.46%
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 EDT174.0020.3518.7021.500.00-2220.00%
IYT180615C001750002018-05-08 9:42AM EDT175.0014.7017.8019.300.00-10260.00%
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%
IYT180615C001800002018-05-22 12:26PM EDT180.0016.0015.9016.800.00-44631.47%
IYT180615C001810002018-05-07 3:49PM EDT181.008.5012.8013.400.00-16260.00%
IYT180615C001820002018-04-11 12:39PM EDT182.007.708.909.300.00-160.00%
IYT180615C001840002018-05-21 9:37AM EDT184.0011.8711.9012.600.00-35023.79%
IYT180615C001850002018-05-15 12:05PM EDT185.008.009.3010.100.00-30920.00%
IYT180615C001860002018-04-11 1:05PM EDT186.005.506.306.800.00-1370.00%
IYT180615C001870002018-05-15 12:12PM EDT187.006.427.508.300.00-30320.00%
IYT180615C001880002018-05-14 2:20PM EDT188.006.206.106.60-0.90-12.68%3290.00%
IYT180615C001890002018-05-09 12:49PM EDT189.004.406.306.800.00-5236.74%
IYT180615C001900002018-05-22 12:33PM EDT190.004.606.507.100.00-110718.37%
IYT180615C001910002018-05-21 1:11PM EDT191.006.755.906.300.00-337217.88%
IYT180615C001950002018-05-24 2:13PM EDT195.003.403.103.40+1.30+61.90%2118815.64%
IYT180615C001960002018-05-25 7:11AM EDT196.002.720.000.000.00-220.20%
IYT180615C001990002018-05-25 7:11AM EDT199.001.200.000.000.00-331.56%
IYT180615C002000002018-05-24 2:32PM EDT200.001.100.901.15+0.50+83.33%135,20914.25%
IYT180615C002050002018-05-23 11:59AM EDT205.000.140.200.300.00-5034714.14%
IYT180615C002100002018-05-22 2:29PM EDT210.000.050.000.100.00-17715.53%
IYT180615C002150002018-05-14 3:33PM EDT215.000.050.000.10-0.43-89.58%24219.73%
IYT180615C002200002018-04-27 12:57PM EDT220.000.110.000.100.00-1123.63%
IYT180615C002250002018-02-28 3:50PM EDT225.000.250.000.300.00-3433.06%
IYT180615C002300002018-02-03 12:52AM EDT230.000.600.050.400.00-101039.26%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT180615P001400002018-05-24 9:31AM EDT140.000.050.000.05-0.10-66.67%11351.17%
IYT180615P001700002018-05-23 9:30AM EDT170.000.100.000.150.00-810230.27%
IYT180615P001740002018-05-22 3:38PM EDT174.000.150.000.000.00-11012.50%
IYT180615P001750002018-05-22 1:03PM EDT175.000.150.100.200.00-11126.32%
IYT180615P001760002018-05-22 10:46AM EDT176.000.150.100.200.00-11725.24%
IYT180615P001770002018-05-21 3:15PM EDT177.000.150.000.000.00-2412.50%
IYT180615P001800002018-05-23 10:38AM EDT180.000.450.150.250.00-212121.78%
IYT180615P001820002018-05-22 3:57PM EDT182.000.400.250.350.00-5,0005,00221.07%
IYT180615P001850002018-05-23 2:03PM EDT185.000.900.400.500.00-137719.19%
IYT180615P001860002018-05-24 2:17PM EDT186.000.540.000.000.00-111296.25%
IYT180615P001870002018-05-24 10:59AM EDT187.000.950.500.65-0.35-26.92%42217.96%
IYT180615P001880002018-05-22 1:03PM EDT188.000.900.650.750.00-52817.38%
IYT180615P001890002018-05-24 11:16AM EDT189.001.120.750.90+0.27+31.76%11617.07%
IYT180615P001900002018-05-24 3:44PM EDT190.000.980.901.00-0.57-36.77%216316.20%
IYT180615P001910002018-05-24 11:41AM EDT191.001.380.000.000.00-45,0183.13%
IYT180615P001920002018-05-25 7:11AM EDT192.001.380.000.000.00-111.56%
IYT180615P001940002018-05-25 7:11AM EDT194.001.940.000.000.00-110.78%
IYT180615P001950002018-05-24 11:53AM EDT195.002.602.202.35-0.90-25.71%136514.23%
IYT180615P002000002018-05-24 12:09PM EDT200.005.375.005.20-2.73-33.70%23813.18%
IYT180615P002050002018-05-21 3:22PM EDT205.009.009.109.600.00-101115.09%