IYT - iShares Transportation Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT171117C001640002017-09-29 11:44PM EDT164.0013.5115.5015.900.00-1131.06%
IYT171117C001690002017-10-13 11:54PM EDT169.0012.2510.7011.100.00-5525.03%
IYT171117C001700002017-10-23 9:42AM EDT170.0010.309.309.70+0.30+3.00%182620.26%
IYT171117C001710002017-10-06 11:51PM EDT171.009.318.909.300.00-3323.18%
IYT171117C001720002017-10-12 3:56PM EDT172.009.508.008.400.00-5622.13%
IYT171117C001730002017-10-13 11:54PM EDT173.007.237.107.500.00-4920.98%
IYT171117C001740002017-10-20 9:38AM EDT174.006.556.306.70-1.70-20.61%1120.35%
IYT171117C001750002017-10-20 12:52PM EDT175.005.845.505.90+1.38+30.94%51719.57%
IYT171117C001760002017-10-23 9:32AM EDT176.005.204.304.70+0.40+8.33%151916.38%
IYT171117C001770002017-10-16 10:36AM EDT177.003.084.004.400.00-107918.04%
IYT171117C001780002017-10-18 10:08AM EDT178.002.703.403.700.00-51917.26%
IYT171117C001790002017-10-20 11:52AM EDT179.002.902.752.90+1.00+52.63%121915.71%
IYT171117C001800002017-10-23 10:58AM EDT180.002.381.952.25+0.08+3.48%371714.69%
IYT171117C001810002017-10-23 9:43AM EDT181.002.051.501.75+0.45+28.12%1714.12%
IYT171117C001820002017-10-20 3:07PM EDT182.001.431.351.55+0.61+74.39%22914.93%
IYT171117C001830002017-10-12 12:50PM EDT183.001.871.001.200.00-1114.60%
IYT171117C001840002017-10-16 11:08AM EDT184.000.510.550.70-0.66-56.41%31912.82%
IYT171117C001850002017-10-23 10:58AM EDT185.000.590.400.55-0.01-1.67%412513.04%
IYT171117C001860002017-10-12 11:03AM EDT186.000.850.450.600.00-52314.77%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT171117P001580002017-10-13 11:54PM EDT158.000.150.050.200.00-22226.71%
IYT171117P001600002017-10-06 11:51PM EDT160.000.270.200.350.00-26027.47%
IYT171117P001610002017-09-29 11:44PM EDT161.000.400.250.400.00-2027.08%
IYT171117P001630002017-09-27 1:00PM EDT163.000.650.350.550.00-2026.64%
IYT171117P001650002017-10-18 1:50PM EDT165.000.350.150.300.00-1620.58%
IYT171117P001660002017-10-05 3:41PM EDT166.000.630.550.700.00-1624.32%
IYT171117P001680002017-09-29 11:44PM EDT168.000.950.750.900.00-101023.37%
IYT171117P001690002017-10-03 9:44AM EDT169.000.850.851.000.00-2222.72%
IYT171117P001700002017-10-19 9:50AM EDT170.000.950.400.550.00-222917.21%
IYT171117P001710002017-10-13 1:11PM EDT171.000.740.751.00+0.12+19.35%41319.61%
IYT171117P001720002017-10-16 2:35PM EDT172.001.250.600.750.00-1216.09%
IYT171117P001730002017-10-23 3:50PM EDT173.000.850.751.00-0.20-19.05%11316.39%
IYT171117P001740002017-10-23 1:49PM EDT174.000.990.951.20-0.36-26.67%11216.05%
IYT171117P001750002017-10-23 10:57AM EDT175.001.041.151.40-0.01-0.95%1207215.49%
IYT171117P001760002017-10-20 10:22AM EDT176.001.521.301.45-0.75-33.04%11713.87%
IYT171117P001770002017-10-23 12:15PM EDT177.001.651.701.95+0.08+5.10%622714.58%
IYT171117P001780002017-10-23 12:19PM EDT178.001.912.002.35-0.19-9.05%23614.41%
IYT171117P001790002017-10-20 1:58PM EDT179.002.372.252.50+0.17+7.73%23012.62%
IYT171117P001800002017-10-23 1:27PM EDT180.003.002.953.30+0.15+5.26%12113313.94%
IYT171117P001810002017-10-20 12:58PM EDT181.003.243.203.50-1.69-34.28%1111.68%
IYT171117P001820002017-10-20 12:58PM EDT182.003.853.804.10-1.85-32.46%1011.13%
IYT171117P001850002017-10-06 11:51PM EDT185.007.805.906.300.00-1408.35%