U.S. Markets open in 2 hrs 34 mins

iShares Transportation Average ETF (IYT)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
170.74-1.68 (-0.97%)
At close: 3:59PM EDT
People also watch
IYZIYMIYJIYCIYF
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT170721C001500002017-07-07 11:51AM EDT150.0023.8024.1025.101.808.18%5021339.50%
IYT170721C001520002017-06-02 11:55PM EDT152.0012.7016.5017.300.00-220.00%
IYT170721C001570002017-06-15 10:42AM EDT157.0011.7912.5013.300.00-330.00%
IYT170721C001580002017-06-02 11:55PM EDT158.009.1010.9011.700.343.88%1050.00%
IYT170721C001590002017-06-02 11:55PM EDT159.006.4010.1010.900.00-550.00%
IYT170721C001620002017-06-02 11:55PM EDT162.006.867.608.300.00-400.00%
IYT170721C001630002017-07-03 12:28PM EDT163.0011.0611.0012.300.00-15204.49%
IYT170721C001640002017-06-09 12:41PM EDT164.006.105.606.300.305.17%180.00%
IYT170721C001650002017-07-13 12:32PM EDT165.009.9010.1010.900.00-27207.57%
IYT170721C001660002017-06-28 3:55PM EDT166.006.336.507.700.00-21123.00%
IYT170721C001670002017-07-19 3:10PM EDT167.005.503.504.200.00-2348.83%
IYT170721C001680002017-07-19 10:37AM EDT168.004.402.653.200.00-11340.48%
IYT170721C001690002017-07-18 9:53AM EDT169.005.251.552.250.00-36333.30%
IYT170721C001700002017-07-18 9:53AM EDT170.004.300.801.200.00-34121.78%
IYT170721C001710002017-07-19 3:10PM EDT171.001.770.350.750.00-26924.51%
IYT170721C001720002017-07-10 2:25PM EDT172.003.603.404.200.00-918123.00%
IYT170721C001730002017-07-20 9:45AM EDT173.000.100.000.000.00-2276.25%
IYT170721C001740002017-07-17 11:43AM EDT174.001.100.000.100.00-1526.86%
IYT170721C001750002017-07-18 3:55PM EDT175.000.300.000.100.00-118832.81%
IYT170721C001760002017-06-30 11:56PM EDT176.000.650.601.000.00-61372.85%
IYT170721C001770002017-06-27 12:48PM EDT177.000.280.400.750.00-1471.19%
IYT170721C001780002017-07-14 1:21PM EDT178.000.260.050.450.014.00%11560.94%
IYT170721C001800002017-06-30 11:56PM EDT180.000.150.050.250.00-121264.45%
IYT170721C001810002017-07-14 1:21PM EDT181.000.030.000.10-0.12-80.00%1157.03%
IYT170721C001820002017-06-09 11:48PM EDT182.000.100.050.200.00-1472.27%
IYT170721C001830002017-06-15 2:12PM EDT183.000.060.000.100.00-1465.63%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT170721P001440002017-06-02 11:55PM EDT144.000.410.100.250.00-4040174.80%
IYT170721P001450002017-06-22 3:25PM EDT145.000.080.000.15-0.37-82.22%1541147.66%
IYT170721P001460002017-06-02 11:55PM EDT146.000.340.150.300.00-1010170.31%
IYT170721P001470002017-06-15 9:46AM EDT147.000.190.050.200.00-20148.05%
IYT170721P001480002017-06-21 11:05AM EDT148.000.170.050.200.00-3040142.58%
IYT170721P001500002017-07-10 1:56PM EDT150.000.060.000.100.00-435114.06%
IYT170721P001510002017-06-14 9:40AM EDT151.000.190.150.300.00-11139.65%
IYT170721P001520002017-06-19 9:34AM EDT152.000.150.100.20-0.26-63.41%210123.63%
IYT170721P001530002017-06-21 11:05AM EDT153.000.290.150.300.00-3068127.34%
IYT170721P001540002017-06-28 10:58AM EDT154.000.160.000.100.00-11193.36%
IYT170721P001550002017-07-05 9:35AM EDT155.000.140.000.100.00-422488.28%
IYT170721P001560002017-06-02 11:55PM EDT156.001.280.600.800.00-50144.43%
IYT170721P001570002017-06-28 2:13PM EDT157.000.050.050.150.00-1587.70%
IYT170721P001580002017-06-29 1:20PM EDT158.000.230.100.150.00-151885.55%
IYT170721P001590002017-06-28 2:13PM EDT159.000.130.100.200.00-1182.81%
IYT170721P001600002017-07-05 9:35AM EDT160.000.220.000.100.00-436062.89%
IYT170721P001610002017-07-05 1:26PM EDT161.000.100.050.150.00-11665.43%
IYT170721P001620002017-06-19 9:34AM EDT162.000.800.550.75-0.51-38.93%2296.58%
IYT170721P001630002017-06-28 9:34AM EDT163.000.550.200.400.00-3970.12%
IYT170721P001640002017-07-05 1:34PM EDT164.000.200.100.200.00-22852.93%
IYT170721P001650002017-07-10 1:56PM EDT165.000.220.000.100.00-41542.38%
IYT170721P001660002017-07-14 11:30AM EDT166.000.050.000.10-0.15-75.00%1436.52%
IYT170721P001670002017-06-28 9:30AM EDT167.001.210.501.250.00-11264.45%
IYT170721P001680002017-07-03 10:55AM EDT168.000.600.200.450.00-112940.14%
IYT170721P001690002017-06-26 10:06AM EDT169.001.641.802.15-2.16-56.84%101177.73%
IYT170721P001700002017-07-19 1:49PM EDT170.000.200.200.450.00-302921.49%
IYT170721P001710002017-07-20 9:41AM EDT171.000.420.000.000.00-4280.00%
IYT170721P001720002017-07-19 3:56PM EDT172.000.651.251.600.00-103622.95%
IYT170721P001730002017-07-18 9:32AM EDT173.000.461.952.700.00-183035.16%
IYT170721P001740002017-07-20 9:41AM EDT174.002.420.000.000.00-4190.00%
IYT170721P001750002017-07-14 12:56PM EDT175.001.090.701.10-2.11-65.94%2020.00%
IYT170721P001770002017-07-14 11:56PM EDT177.002.901.602.450.00-110.00%
IYT170721P001800002017-07-17 9:42AM EDT180.005.908.909.600.00-1178.61%