U.S. Markets closed

iShares Transportation Average ETF (IYT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.78-1.23 (-0.75%)
At close: 3:59PM EDT
People also watch
IYZIYMIYJIYCIYF
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT170915C001450002017-07-11 10:49AM EDT145.0029.3930.3031.200.00-55119.89%
IYT170915C001480002017-08-11 9:54AM EDT148.0017.2017.9018.60-0.30-1.71%3750.17%
IYT170915C001500002017-07-27 2:42PM EDT150.0015.9016.3017.200.00-597050.66%
IYT170915C001540002017-07-03 10:31AM EDT154.0020.3420.8021.900.00-1193.01%
IYT170915C001580002017-08-18 3:32PM EDT158.007.447.007.60-2.99-28.67%1123.34%
IYT170915C001590002017-08-17 11:06AM EDT159.009.906.206.700.00-44021.96%
IYT170915C001600002017-08-18 10:19AM EDT160.005.905.406.00-3.40-36.56%1521.72%
IYT170915C001620002017-08-10 12:52PM EDT162.005.005.406.100.00-3829.21%
IYT170915C001630002017-08-18 11:17AM EDT163.003.703.403.90-3.23-46.61%64019.72%
IYT170915C001640002017-08-18 12:55PM EDT164.003.582.853.40-0.72-16.74%51819.73%
IYT170915C001650002017-08-18 9:32AM EDT165.002.452.152.85-2.15-46.74%34219.20%
IYT170915C001660002017-08-18 3:32PM EDT166.002.131.602.30-3.07-59.04%11018.40%
IYT170915C001670002017-08-18 3:56PM EDT167.001.601.351.75-0.73-31.33%72617.26%
IYT170915C001680002017-08-18 12:06PM EDT168.001.500.951.50-0.25-14.29%2504417.63%
IYT170915C001690002017-08-18 9:55AM EDT169.000.970.751.15-0.48-33.10%12917.07%
IYT170915C001700002017-08-18 11:58AM EDT170.000.900.550.85-0.15-14.29%45716.48%
IYT170915C001710002017-08-16 10:56AM EDT171.002.400.350.700.00-15816.72%
IYT170915C001720002017-08-17 1:28PM EDT172.000.650.250.450.00-202915.72%
IYT170915C001730002017-08-17 1:18PM EDT173.000.370.150.350.00-83215.82%
IYT170915C001740002017-08-17 1:43PM EDT174.000.300.100.250.00-57315.63%
IYT170915C001750002017-08-11 10:24AM EDT175.000.490.250.45+0.18+58.06%56219.43%
IYT170915C001760002017-08-16 9:39AM EDT176.000.390.000.150.00-22915.97%
IYT170915C001770002017-08-09 1:01PM EDT177.000.170.100.250.00-21618.90%
IYT170915C001780002017-08-01 11:42AM EDT178.000.210.100.250.00-5719.92%
IYT170915C001790002017-08-17 2:30PM EDT179.000.050.000.100.00-16517.58%
IYT170915C001800002017-07-24 12:31PM EDT180.000.570.150.250.00-11921.97%
IYT170915C001820002017-06-02 11:55PM EDT182.001.000.951.300.00-1136.83%
IYT170915C001830002017-07-24 3:43PM EDT183.000.250.050.150.00-16022.61%
IYT170915C001840002017-07-24 12:31PM EDT184.000.190.000.100.00-1121.92%
IYT170915C001850002017-07-24 3:43PM EDT185.000.120.000.100.00-12822.75%
IYT170915C001860002017-07-21 12:50PM EDT186.000.120.100.20-0.40-76.92%1126.61%
IYT170915C001900002017-07-20 3:10PM EDT190.000.080.000.100.00-2226.86%
IYT170915C001950002017-06-02 11:55PM EDT195.001.450.050.150.00-1132.72%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT170915P001100002017-06-02 11:55PM EDT110.000.300.000.100.00-101059.57%
IYT170915P001150002017-06-02 11:55PM EDT115.000.390.000.150.00-101056.25%
IYT170915P001200002017-06-02 11:55PM EDT120.000.650.050.150.00-101052.25%
IYT170915P001300002017-07-07 11:46PM EDT130.000.150.000.150.00-1142.77%
IYT170915P001350002017-08-07 2:35PM EDT135.000.040.000.40-0.07-63.64%53544.04%
IYT170915P001400002017-08-11 3:39PM EDT140.000.150.050.20+0.05+50.00%28932.42%
IYT170915P001450002017-06-20 10:26AM EDT145.000.580.550.750.00-11035.72%
IYT170915P001460002017-08-07 9:30AM EDT146.000.250.100.20-0.11-30.56%10325.10%
IYT170915P001470002017-08-09 3:24PM EDT147.000.200.200.400.00-404827.76%
IYT170915P001480002017-08-14 11:05AM EDT148.000.200.200.400.00-16026.42%
IYT170915P001490002017-07-31 12:11PM EDT149.000.440.350.50-0.03-6.38%1226.51%
IYT170915P001500002017-08-01 3:32PM EDT150.000.530.300.500.00-122425.10%
IYT170915P001510002017-06-02 11:55PM EDT151.003.901.201.450.00-101033.41%
IYT170915P001520002017-06-02 11:55PM EDT152.001.501.301.550.00-404032.52%
IYT170915P001530002017-08-18 1:09PM EDT153.000.540.450.70-0.14-20.59%40923.05%
IYT170915P001540002017-08-17 2:41PM EDT154.000.450.550.750.00-1522.02%
IYT170915P001550002017-08-14 11:48AM EDT155.000.450.500.850.00-119121.36%
IYT170915P001560002017-08-08 9:30AM EDT156.000.550.750.950.00-259520.58%
IYT170915P001570002017-08-17 3:13PM EDT157.000.800.851.150.00-13430420.46%
IYT170915P001580002017-08-18 12:44PM EDT158.001.030.901.35+0.13+14.44%456620.11%
IYT170915P001590002017-08-11 2:12PM EDT159.001.101.101.35-0.05-4.35%5118.20%
IYT170915P001600002017-08-18 12:44PM EDT160.001.381.301.75-0.02-1.43%334018.80%
IYT170915P001610002017-08-18 3:59PM EDT161.001.831.652.10+0.56+44.09%13118.76%
IYT170915P001620002017-08-18 2:39PM EDT162.001.951.852.40+1.15+143.75%12618.18%
IYT170915P001630002017-08-18 12:28PM EDT163.002.302.302.70+1.23+114.95%215117.35%
IYT170915P001640002017-08-18 3:38PM EDT164.002.802.653.10+0.68+32.08%2710716.81%
IYT170915P001650002017-08-18 1:48PM EDT165.003.233.003.60+2.08+180.87%2710616.54%
IYT170915P001660002017-08-15 9:46AM EDT166.002.003.504.200.00-1816.54%
IYT170915P001670002017-08-18 2:39PM EDT167.004.254.204.80+2.54+148.54%12616.22%
IYT170915P001680002017-08-18 9:32AM EDT168.005.004.705.40+0.55+12.36%34515.55%
IYT170915P001690002017-08-17 11:10AM EDT169.003.105.406.100.00-1615.15%
IYT170915P001700002017-08-17 3:55PM EDT170.005.706.206.900.00-33015.11%
IYT170915P001710002017-08-04 10:52AM EDT171.005.804.905.40-1.30-18.31%20340.00%
IYT170915P001720002017-08-17 3:42PM EDT172.007.167.908.600.00-1314.97%
IYT170915P001730002017-07-14 11:56PM EDT173.003.502.803.300.00-330.00%
IYT170915P001750002017-06-13 1:19PM EDT175.008.038.008.600.00-220.00%
IYT170915P001760002017-06-02 11:55PM EDT176.0014.909.7010.400.00-330.00%
IYT170915P001770002017-07-28 11:45PM EDT177.0011.8010.7011.50+3.50+42.17%100.00%
IYT170915P001800002017-06-30 11:57PM EDT180.008.808.509.600.00-200.00%