IYT - iShares Transportation Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT180518C001650002018-04-04 4:23PM EDT165.0022.1020.0023.600.00-9945.53%
IYT180518C001750002018-04-10 10:04AM EDT175.0010.8012.5013.800.00-1131.52%
IYT180518C001780002018-04-20 11:49PM EDT178.0016.9012.8013.700.00-4444.75%
IYT180518C001790002018-04-06 11:54PM EDT179.0010.907.608.000.00-19190.00%
IYT180518C001830002018-04-19 1:39PM EDT183.009.708.609.200.00-303536.67%
IYT180518C001840002018-04-12 12:40PM EDT184.006.505.806.200.00-1123.50%
IYT180518C001850002018-04-18 10:52AM EDT185.009.587.207.700.00-303034.58%
IYT180518C001860002018-04-13 11:48PM EDT186.004.204.605.000.00-111123.12%
IYT180518C001870002018-04-19 10:52AM EDT187.007.705.806.100.00-173531.54%
IYT180518C001880002018-04-24 12:36PM EDT188.004.780.000.000.00-200.39%
IYT180518C001890002018-04-24 9:46AM EDT189.005.300.000.000.00-1000.78%
IYT180518C001900002018-04-24 3:10PM EDT190.002.400.000.000.00-201.56%
IYT180518C001910002018-04-20 11:49PM EDT191.003.903.303.600.00-1127.47%
IYT180518C001920002018-04-24 3:32PM EDT192.001.650.000.000.00-11103.13%
IYT180518C001930002018-04-24 3:31PM EDT193.001.300.000.000.00-2903.13%
IYT180518C001940002018-04-24 1:27PM EDT194.001.080.000.000.00-403.13%
IYT180518C001950002018-04-24 1:41PM EDT195.000.850.000.000.00-503.13%
IYT180518C001960002018-04-23 12:05PM EDT196.001.650.000.000.00-303.13%
IYT180518C001970002018-04-20 11:49PM EDT197.002.121.001.300.00-1123.76%
IYT180518C001980002018-04-19 3:30PM EDT198.001.200.751.050.00-13123.19%
IYT180518C001990002018-04-18 12:53PM EDT199.001.500.600.850.00-2722.80%
IYT180518C002000002018-04-24 1:41PM EDT200.000.250.000.000.00-506.25%
IYT180518C002050002018-04-19 1:43PM EDT205.000.200.050.250.00-304022.07%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT180518P001450002018-04-05 1:39PM EDT145.000.250.250.300.00-6653.42%
IYT180518P001500002018-03-23 11:45PM EDT150.000.500.600.800.00-7757.08%
IYT180518P001550002018-03-23 11:45PM EDT155.000.370.801.000.00-1153.39%
IYT180518P001600002018-04-12 3:21PM EDT160.000.400.250.400.00-787738.33%
IYT180518P001650002018-04-13 11:48PM EDT165.000.640.450.600.00-252535.38%
IYT180518P001700002018-04-16 11:03AM EDT170.000.450.350.450.00-302826.76%
IYT180518P001750002018-04-18 1:11PM EDT175.000.350.600.750.00-42423.71%
IYT180518P001780002018-04-24 12:56PM EDT178.000.950.000.000.00-306.25%
IYT180518P001790002018-03-23 11:45PM EDT179.004.560.951.150.00-2121.12%
IYT180518P001800002018-04-23 3:16PM EDT180.000.980.000.000.00-1103.13%
IYT180518P001810002018-03-23 11:45PM EDT181.004.205.005.700.00-151644.70%
IYT180518P001820002018-04-23 12:46PM EDT182.001.100.000.000.00-503.13%
IYT180518P001830002018-04-24 12:56PM EDT183.001.700.000.000.00-301.56%
IYT180518P001840002018-04-09 10:15AM EDT184.006.221.701.950.00-11617.29%
IYT180518P001850002018-04-24 2:09PM EDT185.002.850.000.000.00-601.56%
IYT180518P001860002018-04-24 12:58PM EDT186.002.660.000.000.00-200.78%
IYT180518P001870002018-04-24 1:22PM EDT187.003.460.000.000.00-300.10%
IYT180518P001880002018-04-24 3:47PM EDT188.004.300.000.000.00-200.00%
IYT180518P001890002018-04-20 9:50AM EDT189.002.353.003.60-0.85-26.56%16313.29%
IYT180518P001900002018-04-24 1:53PM EDT190.005.840.000.000.00-500.00%
IYT180518P001910002018-04-24 2:09PM EDT191.006.510.000.000.00-300.00%
IYT180518P001920002018-04-24 12:46PM EDT192.005.000.000.000.00-500.00%
IYT180518P001930002018-04-20 2:09PM EDT193.004.794.805.40+0.99+26.05%1120.00%
IYT180518P001940002018-03-19 12:53PM EDT194.007.2010.0013.200.00-2248.08%
IYT180518P001950002018-04-23 11:39AM EDT195.005.300.000.000.00-600.00%
IYT180518P001960002018-04-20 11:50PM EDT196.003.906.807.500.00-13130.00%
IYT180518P001980002018-04-20 11:50PM EDT198.007.208.309.100.00-1280.00%
IYT180518P002000002018-04-24 12:22PM EDT200.0010.320.000.000.00-1000.00%
IYT180518P002250002018-04-02 2:40PM EDT225.0043.0036.4041.000.00-2071.79%