IYT - iShares Transportation Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT171020C001500002017-08-29 10:21AM EDT150.0015.4029.1029.600.00-20172.27%
IYT171020C001610002017-09-01 11:46PM EDT161.009.1118.1018.600.00-20112.89%
IYT171020C001620002017-09-25 9:34AM EDT162.0013.2017.1017.700.00-11119.92%
IYT171020C001630002017-09-15 3:45PM EDT163.009.4216.1016.600.00-10101.95%
IYT171020C001640002017-10-20 2:17PM EDT164.0015.3015.1015.60-0.30-1.92%2396.68%
IYT171020C001650002017-10-16 11:58AM EDT165.0012.1013.9014.600.00-1291.41%
IYT171020C001660002017-09-01 11:46PM EDT166.005.3713.0013.600.00-2085.94%
IYT171020C001670002017-10-18 10:46AM EDT167.0011.0011.9012.600.00-152080.47%
IYT171020C001680002017-10-11 2:39PM EDT168.0011.4911.1011.600.00-12575.00%
IYT171020C001690002017-10-16 9:36AM EDT169.009.7110.0010.600.00-151669.53%
IYT171020C001700002017-10-10 12:33PM EDT170.009.109.109.600.00-5864.06%
IYT171020C001710002017-10-17 9:45AM EDT171.006.598.108.600.00-463458.40%
IYT171020C001720002017-10-16 9:38AM EDT172.005.957.107.600.00-151552.73%
IYT171020C001730002017-10-17 3:21PM EDT173.003.806.106.600.00-1447.07%
IYT171020C001740002017-10-13 9:39AM EDT174.007.255.105.600.00-13141.21%
IYT171020C001750002017-10-20 10:22AM EDT175.004.294.204.60+1.43+50.00%162035.35%
IYT171020C001760002017-10-20 10:20AM EDT176.003.203.203.60+2.15+204.76%253129.20%
IYT171020C001770002017-10-20 11:41AM EDT177.002.312.152.60+1.25+117.92%12422.85%
IYT171020C001780002017-10-20 3:39PM EDT178.001.351.201.60+1.20+800.00%102816.02%
IYT171020C001790002017-10-20 11:19AM EDT179.000.410.100.60+0.36+720.00%2178.30%
IYT171020C001800002017-10-20 11:11AM EDT180.000.050.000.10-0.15-75.00%2457.76%
IYT171020C001810002017-10-19 11:45AM EDT181.000.800.000.050.00-21712.31%
IYT171020C001820002017-10-18 11:42AM EDT182.000.080.000.750.00-14245.80%
IYT171020C001840002017-10-13 11:54PM EDT184.000.050.000.200.00-1339.06%
IYT171020C001870002017-10-06 11:51PM EDT187.000.050.000.100.00-1148.24%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT171020P001400002017-09-14 10:18AM EDT140.000.100.000.150.00-6030210.94%
IYT171020P001450002017-09-15 12:15PM EDT145.000.140.050.15-0.11-44.00%220192.19%
IYT171020P001500002017-10-10 3:43PM EDT150.000.050.000.250.00-11129171.48%
IYT171020P001540002017-09-12 10:40AM EDT154.000.400.200.250.00-116165.63%
IYT171020P001550002017-09-27 11:29AM EDT155.000.050.000.100.00-145125.78%
IYT171020P001560002017-09-22 11:57AM EDT156.000.150.050.20-0.75-83.33%11139.06%
IYT171020P001570002017-09-08 11:45PM EDT157.001.030.000.750.00-22164.65%
IYT171020P001580002017-10-03 10:39AM EDT158.000.050.000.100.00-37111.33%
IYT171020P001600002017-10-06 12:36PM EDT160.000.050.000.100.00-164101.56%
IYT171020P001610002017-10-03 3:28PM EDT161.000.050.000.100.00-4696.88%
IYT171020P001620002017-09-18 2:12PM EDT162.000.570.200.350.00-114124.41%
IYT171020P001630002017-09-29 9:57AM EDT163.000.160.000.15-0.19-54.29%2592.97%
IYT171020P001640002017-10-02 2:52PM EDT164.000.130.000.100.00-24282.81%
IYT171020P001650002017-10-03 10:04AM EDT165.000.160.000.150.00-25582.81%
IYT171020P001660002017-09-29 11:44PM EDT166.000.550.100.200.00-7788.28%
IYT171020P001670002017-09-27 11:16AM EDT167.000.350.100.200.00-61782.81%
IYT171020P001680002017-10-12 10:16AM EDT168.000.050.000.200.00-1871.29%
IYT171020P001690002017-10-12 10:45AM EDT169.000.050.000.200.00-11466.02%
IYT171020P001700002017-10-04 3:26PM EDT170.000.250.150.300.00-1,0001,01772.27%
IYT171020P001710002017-10-17 3:44PM EDT171.000.090.000.750.00-11075.78%
IYT171020P001720002017-10-17 1:26PM EDT172.000.110.000.750.00-12169.14%
IYT171020P001730002017-10-20 11:55AM EDT173.000.010.000.05-0.06-85.71%17338.67%
IYT171020P001740002017-10-19 1:40PM EDT174.000.050.000.050.00-11633.79%
IYT171020P001750002017-10-20 9:31AM EDT175.000.050.000.10-0.05-50.00%27433.20%
IYT171020P001760002017-10-17 3:30PM EDT176.000.700.000.700.00-4653.03%
IYT171020P001770002017-10-20 9:33AM EDT177.000.050.000.05-0.85-94.44%219817.77%
IYT171020P001780002017-10-20 10:21AM EDT178.000.050.000.05-1.00-95.24%163012.01%
IYT171020P001790002017-10-20 3:34PM EDT179.000.050.000.15-2.00-97.56%678.89%
IYT171020P001800002017-10-20 12:49PM EDT180.000.500.450.85-2.46-83.11%31214.50%