U.S. Markets closed

iShares Transportation Average (IYT)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
169.50+1.19 (+0.71%)
At close: 4:00PM EDT
People also watch
IYZIYMIYJIYCIYF
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT170721C001500002017-06-19 3:54PM EDT150.0021.2020.5021.202.0010.42%503944.85%
IYT170721C001520002017-06-02 11:55PM EDT152.0012.7016.5017.300.00-220.00%
IYT170721C001570002017-06-15 10:42AM EDT157.0011.7912.5013.300.00-3325.34%
IYT170721C001580002017-06-02 11:55PM EDT158.009.1010.9011.700.343.88%10516.46%
IYT170721C001590002017-06-02 11:55PM EDT159.006.4010.1010.900.00-5518.16%
IYT170721C001620002017-06-02 11:55PM EDT162.006.867.608.300.00-4017.85%
IYT170721C001630002017-06-06 1:56PM EDT163.006.426.407.100.00-1614.62%
IYT170721C001640002017-06-09 12:41PM EDT164.006.105.606.300.305.17%1814.69%
IYT170721C001650002017-06-21 2:15PM EDT165.004.404.505.000.00-21210.77%
IYT170721C001660002017-06-02 11:55PM EDT166.005.724.705.400.00-2118.15%
IYT170721C001670002017-06-22 12:15PM EDT167.003.003.203.60-0.20-6.25%1511.40%
IYT170721C001680002017-06-22 10:46AM EDT168.002.502.603.10-0.50-16.67%11712.18%
IYT170721C001690002017-06-23 10:43AM EDT169.002.552.653.10-0.43-14.43%211315.20%
IYT170721C001700002017-06-21 9:37AM EDT170.001.731.702.050.00-23812.21%
IYT170721C001710002017-06-20 2:55PM EDT171.001.621.301.600.00-26512.07%
IYT170721C001720002017-06-20 12:22PM EDT172.001.331.001.200.00-11611.82%
IYT170721C001730002017-06-19 2:19PM EDT173.001.471.501.85-0.18-10.91%3117.49%
IYT170721C001750002017-06-19 3:57PM EDT175.000.950.851.150.1518.75%11716.65%
IYT170721C001770002017-06-20 12:22PM EDT177.000.350.150.300.00-1412.46%
IYT170721C001780002017-06-19 3:52PM EDT178.000.400.350.450.0514.29%10115.27%
IYT170721C001810002017-06-09 11:48PM EDT181.000.150.050.200.00-1115.38%
IYT170721C001820002017-06-09 11:48PM EDT182.000.100.050.200.00-1416.38%
IYT170721C001830002017-06-15 2:12PM EDT183.000.060.000.100.00-1415.19%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT170721P001440002017-06-02 11:55PM EDT144.000.410.100.250.00-404034.03%
IYT170721P001450002017-06-22 3:25PM EDT145.000.080.000.15-0.37-82.22%154129.93%
IYT170721P001460002017-06-02 11:55PM EDT146.000.340.150.300.00-101032.81%
IYT170721P001470002017-06-15 9:46AM EDT147.000.190.050.200.00-2029.20%
IYT170721P001480002017-06-21 11:05AM EDT148.000.170.050.200.00-304028.03%
IYT170721P001500002017-06-15 12:35PM EDT150.000.200.100.250.00-14026.91%
IYT170721P001510002017-06-14 9:40AM EDT151.000.190.150.300.00-1126.71%
IYT170721P001520002017-06-19 9:34AM EDT152.000.150.100.20-0.26-63.41%21023.44%
IYT170721P001530002017-06-21 11:05AM EDT153.000.290.150.300.00-306824.27%
IYT170721P001540002017-06-14 11:03AM EDT154.000.350.200.400.00-21124.66%
IYT170721P001550002017-06-22 3:25PM EDT155.000.280.250.30-0.07-20.00%1596521.83%
IYT170721P001560002017-06-02 11:55PM EDT156.001.280.600.800.00-5026.81%
IYT170721P001570002017-06-06 3:53PM EDT157.000.870.650.900.00-1526.34%
IYT170721P001580002017-06-15 9:46AM EDT158.000.740.450.600.00-2321.83%
IYT170721P001590002017-06-20 9:30AM EDT159.004.990.450.700.00-1221.44%
IYT170721P001600002017-06-23 10:39AM EDT160.000.640.400.60-0.10-13.51%1042319.02%
IYT170721P001610002017-06-02 11:55PM EDT161.004.301.201.500.00-1124.88%
IYT170721P001620002017-06-19 9:34AM EDT162.000.800.550.75-0.51-38.93%2217.43%
IYT170721P001630002017-06-21 1:55PM EDT163.001.351.001.300.00-5919.98%
IYT170721P001640002017-06-22 10:38AM EDT164.001.501.301.600.00-21620.20%
IYT170721P001650002017-06-22 12:14PM EDT165.001.891.551.800.137.39%22519.56%
IYT170721P001660002017-06-21 11:10AM EDT166.002.311.752.250.00-3520.20%
IYT170721P001670002017-06-20 2:51PM EDT167.002.502.102.550.00-101219.72%
IYT170721P001680002017-06-22 12:14PM EDT168.003.042.603.000.041.33%51519.86%
IYT170721P001690002017-06-21 9:54AM EDT169.003.802.903.400.00-11119.50%
IYT170721P001700002017-06-23 10:39AM EDT170.003.362.703.30-0.22-6.15%102116.24%
IYT170721P001710002017-06-02 11:55PM EDT171.004.404.805.400.00-101024.52%
IYT170721P001720002017-06-02 11:55PM EDT172.006.705.406.000.00-6624.62%