IYT - iShares Transportation Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT171215C001350002017-11-15 9:56AM EST135.0034.6035.8036.600.00-220.00%
IYT171215C001400002017-10-27 1:52PM EST140.0038.7638.7039.20-0.05-0.13%40440.00%
IYT171215C001450002017-09-21 8:50AM EST145.0029.7034.5035.000.00-510.00%
IYT171215C001500002017-12-07 3:54PM EST150.0037.0036.2039.00+7.50+25.42%12216.02%
IYT171215C001550002017-09-08 1:32PM EST155.0016.1224.6025.400.00-250.00%
IYT171215C001570002017-08-04 8:42AM EST157.0013.0022.7023.200.00-440.00%
IYT171215C001590002017-11-09 12:48PM EST159.0012.8012.8013.300.00-3400.00%
IYT171215C001600002017-11-29 12:25PM EST160.0020.0021.0023.80+6.00+42.86%440.00%
IYT171215C001610002017-08-31 9:40AM EST161.0010.1018.8019.300.00-170.00%
IYT171215C001620002017-12-12 10:30AM EST162.0025.0024.3025.800.00-32128.91%
IYT171215C001630002017-11-22 3:52PM EST163.0011.1010.7011.600.00-1400.00%
IYT171215C001640002017-12-01 3:00PM EST164.0019.6619.1021.50+4.92+33.38%170.00%
IYT171215C001650002017-12-08 12:35PM EST165.0023.4022.4023.60+1.40+6.36%113154.79%
IYT171215C001660002017-08-30 10:14AM EST166.006.9014.2014.600.00-130.00%
IYT171215C001670002017-10-02 9:51AM EST167.0012.3013.3013.700.00-270.00%
IYT171215C001680002017-10-16 8:53AM EST168.0011.2012.4012.800.00-210.00%
IYT171215C001690002017-11-17 11:23AM EST169.004.554.304.70-0.33-6.76%20480.00%
IYT171215C001700002017-12-11 9:30AM EST170.0018.2016.3017.600.00-25588.38%
IYT171215C001710002017-12-14 11:51AM EST171.0017.1015.1016.50+13.90+434.38%11375.68%
IYT171215C001720002017-12-14 11:51AM EST172.0016.1314.1015.70+0.38+2.41%14177.25%
IYT171215C001730002017-12-04 10:31AM EST173.0015.9014.3015.80+2.99+23.16%6136113.09%
IYT171215C001740002017-12-11 9:59AM EST174.0013.8812.1013.400.00-27860.55%
IYT171215C001750002017-12-14 1:34PM EST175.0012.3111.1012.10-0.69-5.31%1128272.66%
IYT171215C001760002017-12-11 11:50AM EST176.0011.5510.1011.400.00-42952.64%
IYT171215C001770002017-12-14 9:30AM EST177.0011.809.3010.20+2.45+26.20%13166.65%
IYT171215C001780002017-11-30 9:42AM EST178.005.786.707.600.00-380.00%
IYT171215C001800002017-12-11 12:01PM EST180.007.656.307.100.00-625248.68%
IYT171215C001810002017-11-30 12:00PM EST181.005.414.705.400.00-110.00%
IYT171215C001820002017-12-04 3:09PM EST182.007.306.407.10+4.95+210.64%14075.10%
IYT171215C001830002017-12-07 10:05AM EST183.004.204.905.30+1.00+31.25%18355.08%
IYT171215C001840002017-12-14 1:19PM EST184.003.592.603.10-1.91-34.73%128827.44%
IYT171215C001850002017-12-14 2:32PM EST185.001.901.702.30-1.77-48.23%627025.46%
IYT171215C001860002017-12-14 3:08PM EST186.001.170.801.60-1.83-61.00%23623.85%
IYT171215C001870002017-12-07 2:59PM EST187.002.352.152.40+2.35-21847.56%
IYT171215C001880002017-12-13 11:49AM EST188.001.650.250.450.00-1026118.41%
IYT171215C001890002017-12-12 11:36AM EST189.000.650.050.200.00-102117.58%
IYT171215C001900002017-12-13 11:59AM EST190.000.650.000.100.00-1017918.16%
IYT171215C001910002017-12-13 11:59AM EST191.000.350.000.050.00-101418.95%
IYT171215C001920002017-12-13 12:50PM EST192.000.150.000.100.00-27025.59%
IYT171215C001930002017-12-11 2:04PM EST193.000.150.000.100.00-3629.10%
IYT171215C001940002017-12-04 4:33PM EST194.001.000.600.850.00-1055.96%
IYT171215C001950002017-12-14 1:34PM EST195.000.010.000.10-0.06-85.71%22835.94%
IYT171215C002000002017-12-04 11:48AM EST200.000.150.100.25+0.14+1,400.00%10357.52%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT171215P001100002017-08-18 10:46PM EST110.000.350.050.350.00-70332.81%
IYT171215P001150002017-11-03 8:43AM EST115.000.050.000.15-0.55-91.67%1010270.31%
IYT171215P001200002017-06-22 4:18PM EST120.000.430.350.600.00-22325.78%
IYT171215P001250002017-08-30 11:56AM EST125.000.350.150.350.00-55269.14%
IYT171215P001300002017-08-30 8:30AM EST130.000.550.250.450.00-222259.77%
IYT171215P001350002017-10-13 10:05AM EST135.000.050.000.25-0.35-87.50%717201.17%
IYT171215P001400002017-11-07 11:17AM EST140.000.050.000.100.00-1016160.94%
IYT171215P001450002017-10-31 11:18AM EST145.000.110.000.200.00-482156.64%
IYT171215P001490002017-10-26 2:27PM EST149.000.150.000.400.00-15157.42%
IYT171215P001500002017-11-30 1:19PM EST150.000.050.002.300.00-1020220.51%
IYT171215P001510002017-11-10 9:57AM EST151.000.280.200.35-1.23-81.46%88158.01%
IYT171215P001520002017-11-27 12:13PM EST152.000.100.000.10-0.10-50.00%1018118.75%
IYT171215P001530002017-11-21 1:48PM EST153.000.150.050.250.00-529135.16%
IYT171215P001540002017-10-04 10:56AM EST154.000.340.300.500.00-51156.45%
IYT171215P001550002017-11-28 9:30AM EST155.000.100.000.30-0.04-28.57%1259127.34%
IYT171215P001560002017-11-22 2:35PM EST156.000.150.050.350.00-18129.69%
IYT171215P001570002017-11-09 3:52PM EST157.000.520.500.650.00-13155.27%
IYT171215P001580002017-08-24 10:30AM EST158.004.300.250.400.00-23133.50%
IYT171215P001590002017-11-27 10:41AM EST159.000.210.150.30-0.49-70.00%18120.51%
IYT171215P001600002017-11-29 3:27PM EST160.000.110.000.40-0.19-63.33%20108114.06%
IYT171215P001610002017-11-17 2:42PM EST161.000.780.600.80+0.18+30.00%117143.75%
IYT171215P001620002017-11-29 12:54PM EST162.000.060.000.30-0.64-91.43%136101.17%
IYT171215P001630002017-11-17 11:10AM EST163.000.900.851.10-0.25-21.74%107146.78%
IYT171215P001640002017-11-17 11:10AM EST164.001.001.001.30-0.35-25.93%234148.83%
IYT171215P001650002017-12-04 9:31AM EST165.000.200.000.30-0.23-53.49%1990.04%
IYT171215P001660002017-12-01 1:33PM EST166.000.250.150.45-0.30-54.55%11498.63%
IYT171215P001670002017-12-05 10:30AM EST167.000.100.000.25-0.75-88.24%62979.88%
IYT171215P001680002017-11-29 9:45AM EST168.000.490.050.30-0.64-56.64%41881.15%
IYT171215P001690002017-12-01 9:37AM EST169.000.550.250.70+0.20+57.14%113896.09%
IYT171215P001700002017-12-11 9:30AM EST170.000.050.000.050.00-36,79253.91%
IYT171215P001710002017-12-11 10:15AM EST171.000.050.000.150.00-27759.96%
IYT171215P001720002017-12-11 9:30AM EST172.000.290.000.150.00-25356.64%
IYT171215P001730002017-12-01 3:56PM EST173.000.730.500.95+0.13+21.67%136388.28%
IYT171215P001740002017-12-11 12:22PM EST174.000.060.000.150.00-12356.45%
IYT171215P001750002017-12-01 1:36PM EST175.001.000.701.15+0.50+100.00%6273885.16%
IYT171215P001760002017-12-11 9:45AM EST176.000.290.000.400.00-16052.05%
IYT171215P001770002017-12-13 2:22PM EST177.000.050.000.150.00-17245.12%
IYT171215P001780002017-12-04 3:03PM EST178.000.640.501.00-0.64-50.00%1164.45%
IYT171215P001790002017-12-11 11:26AM EST179.000.210.000.100.00-1134.18%
IYT171215P001800002017-12-12 3:43PM EST180.000.090.000.100.00-13,12430.47%
IYT171215P001810002017-11-30 3:55PM EST181.001.431.852.400.00-1280.08%
IYT171215P001820002017-12-11 11:46AM EST182.000.400.000.150.00-41325.20%
IYT171215P001830002017-12-11 11:34AM EST183.000.580.100.200.00-81522.85%
IYT171215P001840002017-12-12 11:03AM EST184.000.500.150.350.00-160122.36%
IYT171215P001850002017-12-14 1:36PM EST185.000.350.300.50-0.30-46.15%2181120.12%
IYT171215P001860002017-12-14 1:55PM EST186.000.700.400.80-0.30-30.00%1054219.04%
IYT171215P001870002017-12-14 2:24PM EST187.001.270.751.25-0.23-15.33%4162,00218.19%
IYT171215P001880002017-12-11 10:33AM EST188.002.051.401.900.00-404118.19%
IYT171215P001890002017-12-14 10:13AM EST189.001.272.152.90-0.17-11.81%52023.83%
IYT171215P001900002017-12-14 10:13AM EST190.001.982.803.70-0.12-5.71%52323.34%
IYT171215P001950002017-12-04 4:33PM EST195.007.607.408.500.00-2030.47%