IYT - iShares Transportation Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT180119C001640002017-11-29 4:23PM EST164.0014.9617.5018.900.00-100.00%
IYT180119C001670002017-11-27 5:20PM EST167.008.057.908.300.00-600.00%
IYT180119C001680002017-12-01 11:54PM EST168.0017.1016.4017.200.00-100.00%
IYT180119C001690002017-12-04 3:53PM EST169.0019.1018.8020.50+2.50+15.06%420.00%
IYT180119C001700002017-12-04 10:11AM EST170.0019.4017.9019.50+3.50+22.01%330.00%
IYT180119C001710002017-12-07 6:40PM EST171.0016.3016.2017.600.00-110.00%
IYT180119C001720002017-12-15 9:44AM EST172.0015.1015.6018.60+10.33+216.56%110.00%
IYT180119C001730002017-12-13 3:07PM EST173.0015.3014.7016.300.00-10130.00%
IYT180119C001740002017-12-14 3:35PM EST174.0013.4013.8014.700.00-16170.00%
IYT180119C001750002018-01-12 1:02PM EST175.0030.0529.6032.80+9.39+45.45%18221.68%
IYT180119C001760002017-12-01 11:07AM EST176.0010.409.6010.50+5.60+116.67%190.00%
IYT180119C001770002018-01-12 1:02PM EST177.0027.9527.4030.50+14.55+108.58%15203.86%
IYT180119C001780002017-12-01 11:01AM EST178.009.008.109.00+0.75+9.09%1270.00%
IYT180119C001790002017-12-14 2:57PM EST179.008.979.5010.300.00-140.00%
IYT180119C001800002018-01-03 3:40PM EST180.0015.7316.4018.300.00-2130.00%
IYT180119C001810002017-12-22 2:13PM EST181.0012.1012.0012.50+0.37+3.15%2190.00%
IYT180119C001820002018-01-08 9:38AM EST182.0015.5022.5025.800.00-112181.45%
IYT180119C001830002018-01-16 1:10PM EST183.0021.4020.0021.500.00-1223104.10%
IYT180119C001840002017-12-21 9:56AM EST184.009.689.209.700.00-1710.00%
IYT180119C001850002018-01-11 12:33PM EST185.0017.7020.1020.800.00-1135147.61%
IYT180119C001860002018-01-18 10:07AM EST186.0017.7516.8018.50+6.75+61.36%71587.40%
IYT180119C001870002018-01-03 9:30AM EST187.008.589.7010.900.00-3900.00%
IYT180119C001880002018-01-17 9:40AM EST188.0016.2014.8016.400.00-15177.15%
IYT180119C001890002018-01-16 9:38AM EST189.0016.8413.8015.500.00-12275.20%
IYT180119C001900002018-01-16 2:04PM EST190.0013.7513.1014.200.00-15371.09%
IYT180119C001910002018-01-17 9:40AM EST191.0012.0512.2012.800.00-11860.94%
IYT180119C001920002018-01-18 9:37AM EST192.0012.2211.0012.30+0.22+1.83%51162.79%
IYT180119C001930002018-01-16 2:04PM EST193.0010.7510.1011.300.00-116060.25%
IYT180119C001940002018-01-18 9:37AM EST194.0010.178.9010.00-1.95-16.09%52964.70%
IYT180119C001950002018-01-16 11:34AM EST195.0010.038.109.000.00-325159.91%
IYT180119C001960002018-01-17 3:11PM EST196.007.607.207.800.00-71849.90%
IYT180119C001970002018-01-18 3:25PM EST197.007.005.707.00+1.39+24.78%21550.15%
IYT180119C001980002018-01-18 2:44PM EST198.005.795.205.90+0.63+12.21%21642.82%
IYT180119C001990002018-01-12 11:35AM EST199.006.056.106.80+1.15+23.47%105668.07%
IYT180119C002000002018-01-18 2:42PM EST200.003.713.103.80+0.51+15.94%153330.32%
IYT180119C002050002018-01-18 3:04PM EST205.000.200.150.30-0.25-55.56%196715.82%
IYT180119C002100002018-01-16 2:29PM EST210.000.050.000.050.00-11030524.51%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT180119P001570002017-12-11 9:30AM EST157.000.200.050.250.00-223167.19%
IYT180119P001580002017-11-29 4:08PM EST158.000.300.200.450.00-11185.55%
IYT180119P001600002018-01-10 3:03PM EST160.000.050.000.200.00-1036147.66%
IYT180119P001610002017-11-29 1:23PM EST161.000.420.300.55-0.79-65.29%88182.62%
IYT180119P001620002018-01-10 3:30PM EST162.000.050.000.200.00-149140.63%
IYT180119P001630002017-12-21 9:30AM EST163.000.050.000.250.00-10125141.80%
IYT180119P001640002017-12-07 3:36PM EST164.000.450.400.55-1.20-72.73%13174.32%
IYT180119P001650002018-01-02 3:59PM EST165.000.050.000.100.00-2036119.14%
IYT180119P001660002017-12-11 10:00AM EST166.000.500.200.400.00-1010152.15%
IYT180119P001670002017-11-27 11:29AM EST167.002.442.152.45-0.31-11.27%11242.48%
IYT180119P001700002018-01-08 1:50PM EST170.000.050.000.050.00-164495.31%
IYT180119P001710002017-12-15 11:56PM EST171.000.730.450.600.00-1010149.22%
IYT180119P001720002017-12-19 1:57PM EST172.000.320.100.250.00-12117.77%
IYT180119P001730002018-01-02 9:50AM EST173.000.170.000.100.00-52394.92%
IYT180119P001740002017-12-20 12:08PM EST174.000.300.150.300.00-23115.63%
IYT180119P001750002018-01-10 3:45PM EST175.000.050.000.350.00-616107.23%
IYT180119P001760002017-12-29 11:09AM EST176.000.240.100.25-0.33-57.89%13103.91%
IYT180119P001770002018-01-08 1:50PM EST177.000.100.000.400.00-38102.73%
IYT180119P001780002018-01-02 9:50AM EST178.000.280.000.150.00-511884.77%
IYT180119P001790002018-01-10 3:45PM EST179.000.050.000.350.00-411193.55%
IYT180119P001800002018-01-18 3:27PM EST180.000.010.000.05-0.03-75.00%129967.97%
IYT180119P001810002017-12-04 4:33PM EST181.002.902.453.100.00-40181.30%
IYT180119P001820002017-12-29 1:05PM EST182.000.450.350.65-0.36-44.44%210103.52%
IYT180119P001830002018-01-02 1:34PM EST183.000.350.100.250.00-24479.69%
IYT180119P001840002018-01-10 3:02PM EST184.000.070.000.300.00-102674.22%
IYT180119P001850002018-01-18 3:27PM EST185.000.040.000.05-0.06-60.00%3714553.91%
IYT180119P001860002018-01-10 3:45PM EST186.000.100.000.400.00-197071.19%
IYT180119P001870002018-01-11 11:41AM EST187.000.100.000.150.00-11156.64%
IYT180119P001880002018-01-11 11:42AM EST188.000.100.000.150.00-325053.71%
IYT180119P001890002018-01-16 11:23AM EST189.000.080.000.050.00-227047.27%
IYT180119P001900002018-01-12 10:29AM EST190.000.050.000.10-0.15-75.00%85249.81%
IYT180119P001910002018-01-11 2:31PM EST191.000.050.000.100.00-12446.68%
IYT180119P001920002018-01-16 11:12AM EST192.000.080.000.850.00-52760.01%
IYT180119P001930002018-01-11 3:02PM EST193.000.100.000.100.00-28340.04%
IYT180119P001940002018-01-12 12:47PM EST194.000.090.000.15-1.24-93.23%1439.94%
IYT180119P001950002018-01-16 2:32PM EST195.000.200.000.100.00-135033.40%
IYT180119P001960002018-01-10 2:18PM EST196.000.650.050.200.00-202235.16%
IYT180119P001970002018-01-16 2:46PM EST197.000.350.000.100.00-203526.56%
IYT180119P001980002018-01-17 1:07PM EST198.000.190.000.100.00-14623.05%
IYT180119P001990002018-01-16 1:36PM EST199.000.300.000.150.00-847621.63%
IYT180119P002000002018-01-17 1:07PM EST200.000.320.100.200.00-710719.29%
IYT180119P002050002018-01-17 3:09PM EST205.001.901.651.950.00-2544510.65%