IYT - iShares Transportation Average ETF

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT171117C001640002017-09-29 11:44PM EDT164.0013.5115.5015.900.00-1124.20%
IYT171117C001690002017-10-13 11:54PM EDT169.0012.2510.7011.100.00-5519.91%
IYT171117C001700002017-10-20 3:59PM EDT170.0010.009.8010.20+1.49+17.51%22719.42%
IYT171117C001710002017-10-06 11:51PM EDT171.009.318.909.300.00-3318.81%
IYT171117C001720002017-10-12 3:56PM EDT172.009.508.008.400.00-5618.08%
IYT171117C001730002017-10-13 11:54PM EDT173.007.237.107.500.00-4917.24%
IYT171117C001740002017-10-20 9:38AM EDT174.006.556.306.70-1.70-20.61%1116.93%
IYT171117C001750002017-10-20 12:52PM EDT175.005.845.505.90+1.38+30.94%51716.43%
IYT171117C001760002017-10-20 2:05PM EDT176.004.804.705.10-0.25-4.95%41515.75%
IYT171117C001770002017-10-16 10:36AM EDT177.003.084.004.400.00-107915.42%
IYT171117C001780002017-10-18 10:08AM EDT178.002.703.403.700.00-51914.86%
IYT171117C001790002017-10-20 11:52AM EDT179.002.902.752.90+1.00+52.63%121913.55%
IYT171117C001800002017-10-20 3:57PM EDT180.002.302.202.50+0.72+45.57%41514.00%
IYT171117C001810002017-10-18 1:56PM EDT181.001.601.751.950.00-1713.39%
IYT171117C001820002017-10-20 3:07PM EDT182.001.431.351.55+0.61+74.39%22913.23%
IYT171117C001830002017-10-12 12:50PM EDT183.001.871.001.200.00-1113.03%
IYT171117C001840002017-10-16 11:08AM EDT184.000.510.550.70-0.66-56.41%31911.45%
IYT171117C001850002017-10-20 12:19PM EDT185.000.600.500.65+0.22+57.89%32212.49%
IYT171117C001860002017-10-12 11:03AM EDT186.000.850.450.600.00-52313.42%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT171117P001580002017-10-13 11:54PM EDT158.000.150.050.200.00-22226.27%
IYT171117P001600002017-10-06 11:51PM EDT160.000.270.200.350.00-26027.10%
IYT171117P001610002017-09-29 11:44PM EDT161.000.400.250.400.00-2026.71%
IYT171117P001630002017-09-27 1:00PM EDT163.000.650.350.550.00-2026.34%
IYT171117P001650002017-10-18 1:50PM EDT165.000.350.150.300.00-1620.46%
IYT171117P001660002017-10-05 3:41PM EDT166.000.630.550.700.00-1624.17%
IYT171117P001680002017-09-29 11:44PM EDT168.000.950.750.900.00-101023.30%
IYT171117P001690002017-10-03 9:44AM EDT169.000.850.851.000.00-2222.71%
IYT171117P001700002017-10-19 9:50AM EDT170.000.950.400.550.00-222917.33%
IYT171117P001710002017-10-13 1:11PM EDT171.000.740.751.00+0.12+19.35%41319.75%
IYT171117P001720002017-10-16 2:35PM EDT172.001.250.600.750.00-1216.33%
IYT171117P001730002017-10-12 10:51AM EDT173.001.050.700.850.00-51315.63%
IYT171117P001740002017-10-18 12:45PM EDT174.001.350.851.050.00-101215.45%
IYT171117P001750002017-10-20 12:54PM EDT175.001.051.051.25-0.90-46.15%487215.06%
IYT171117P001760002017-10-20 10:22AM EDT176.001.521.301.45-0.75-33.04%11714.45%
IYT171117P001770002017-10-20 2:43PM EDT177.001.571.551.75-1.05-40.08%122814.20%
IYT171117P001780002017-10-20 3:52PM EDT178.002.101.852.10-1.44-40.68%63213.94%
IYT171117P001790002017-10-20 1:58PM EDT179.002.372.252.50+0.17+7.73%23013.66%
IYT171117P001800002017-10-20 12:59PM EDT180.002.852.702.95-0.54-15.93%512813.35%
IYT171117P001810002017-10-20 12:58PM EDT181.003.243.203.50-1.69-34.28%1113.23%
IYT171117P001820002017-10-20 12:58PM EDT182.003.853.804.10-1.85-32.46%1013.07%
IYT171117P001850002017-10-06 11:51PM EDT185.007.805.906.300.00-14013.00%