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
IYT171215C001350002017-12-15 11:13AM EST135.0052.6052.5053.10+18.00+52.02%12276.56%
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%12327.93%
IYT171215C001550002017-12-15 9:42AM EST155.0031.9032.5033.00+15.78+97.89%15153.91%
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 EST162.0025.0025.4027.000.00-32186.72%
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%113150.00%
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 EST170.0018.2017.4018.400.00-240111.33%
IYT171215C001710002017-12-14 11:51AM EST171.0017.1016.4017.300.00-11399.90%
IYT171215C001720002017-12-14 11:51AM EST172.0016.1315.4016.300.00-14094.73%
IYT171215C001730002017-12-04 10:31AM EST173.0015.9014.3015.80+2.99+23.16%6136108.01%
IYT171215C001740002017-12-11 9:59AM EST174.0013.8813.4014.400.00-27889.65%
IYT171215C001750002017-12-15 2:16PM EST175.0013.1012.6012.90+0.79+6.42%3927964.06%
IYT171215C001760002017-12-11 11:50AM EST176.0011.5511.4012.600.00-42986.72%
IYT171215C001770002017-12-15 11:22AM EST177.0010.8010.6011.00-1.00-8.47%12562.89%
IYT171215C001780002017-11-30 9:42AM EST178.005.786.707.600.00-380.00%
IYT171215C001800002017-12-15 3:56PM EST180.007.807.607.90+0.15+1.96%6625256.45%
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%14080.08%
IYT171215C001830002017-12-07 10:05AM EST183.004.204.905.30+1.00+31.25%18356.40%
IYT171215C001840002017-12-15 10:18AM EST184.003.903.603.90+0.31+8.64%528832.62%
IYT171215C001850002017-12-15 11:42AM EST185.003.002.602.85+1.10+57.89%127023.83%
IYT171215C001860002017-12-14 3:08PM EST186.001.171.602.650.00-23442.48%
IYT171215C001870002017-12-07 2:59PM EST187.002.352.152.40+2.35-21851.76%
IYT171215C001880002017-12-15 3:53PM EST188.000.100.000.30-1.55-93.94%15026110.94%
IYT171215C001890002017-12-15 1:07PM EST189.000.050.000.10-0.60-92.31%12112.79%
IYT171215C001900002017-12-13 11:59AM EST190.000.650.000.050.00-1017915.82%
IYT171215C001910002017-12-13 11:59AM EST191.000.350.000.150.00-101427.44%
IYT171215C001920002017-12-13 12:50PM EST192.000.150.000.150.00-27033.20%
IYT171215C001930002017-12-11 2:04PM EST193.000.150.000.200.00-3641.70%
IYT171215C001940002017-12-04 4:33PM EST194.001.000.600.850.00-1070.80%
IYT171215C001950002017-12-14 1:34PM EST195.000.010.000.200.00-22652.54%
IYT171215C002000002017-12-04 11:48AM EST200.000.150.100.25+0.14+1,400.00%10375.39%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT171215P001100002017-08-18 10:46PM EST110.000.350.050.350.00-70475.00%
IYT171215P001150002017-11-03 8:43AM EST115.000.050.000.15-0.55-91.67%1010385.94%
IYT171215P001200002017-06-22 4:18PM EST120.000.430.350.600.00-22465.63%
IYT171215P001250002017-08-30 11:56AM EST125.000.350.150.350.00-55385.16%
IYT171215P001300002017-08-30 8:30AM EST130.000.550.250.450.00-222372.66%
IYT171215P001350002017-10-13 10:05AM EST135.000.050.000.25-0.35-87.50%717289.06%
IYT171215P001400002017-11-07 11:17AM EST140.000.050.000.100.00-1016231.25%
IYT171215P001450002017-10-31 11:18AM EST145.000.110.000.200.00-482225.78%
IYT171215P001490002017-10-26 2:27PM EST149.000.150.000.400.00-15227.73%
IYT171215P001500002017-11-30 1:19PM EST150.000.050.002.300.00-1020318.26%
IYT171215P001510002017-11-10 9:57AM EST151.000.280.200.35-1.23-81.46%88228.91%
IYT171215P001520002017-11-27 12:13PM EST152.000.100.000.10-0.10-50.00%1018172.66%
IYT171215P001530002017-11-21 1:48PM EST153.000.150.050.250.00-529196.09%
IYT171215P001540002017-10-04 10:56AM EST154.000.340.300.500.00-51226.95%
IYT171215P001550002017-11-28 9:30AM EST155.000.100.000.30-0.04-28.57%1259185.16%
IYT171215P001560002017-11-22 2:35PM EST156.000.150.050.350.00-18188.67%
IYT171215P001570002017-11-09 3:52PM EST157.000.520.500.650.00-13225.59%
IYT171215P001580002017-08-24 10:30AM EST158.004.300.250.400.00-23194.34%
IYT171215P001590002017-11-27 10:41AM EST159.000.210.150.30-0.49-70.00%18175.78%
IYT171215P001600002017-11-29 3:27PM EST160.000.110.000.40-0.19-63.33%20108166.80%
IYT171215P001610002017-11-17 2:42PM EST161.000.780.600.80+0.18+30.00%117209.57%
IYT171215P001620002017-11-29 12:54PM EST162.000.060.000.30-0.64-91.43%136148.24%
IYT171215P001630002017-11-17 11:10AM EST163.000.900.851.10-0.25-21.74%107214.36%
IYT171215P001640002017-11-17 11:10AM EST164.001.001.001.30-0.35-25.93%234217.38%
IYT171215P001650002017-12-04 9:31AM EST165.000.200.000.30-0.23-53.49%19132.42%
IYT171215P001660002017-12-01 1:33PM EST166.000.250.150.45-0.30-54.55%114145.31%
IYT171215P001670002017-12-05 10:30AM EST167.000.100.000.25-0.75-88.24%629118.36%
IYT171215P001680002017-11-29 9:45AM EST168.000.490.050.30-0.64-56.64%418120.31%
IYT171215P001690002017-12-01 9:37AM EST169.000.550.250.70+0.20+57.14%1138142.19%
IYT171215P001700002017-12-11 9:30AM EST170.000.050.000.050.00-36,79281.25%
IYT171215P001710002017-12-11 10:15AM EST171.000.050.000.200.00-27794.14%
IYT171215P001720002017-12-11 9:30AM EST172.000.290.000.150.00-25385.16%
IYT171215P001730002017-12-01 3:56PM EST173.000.730.500.95+0.13+21.67%1363131.93%
IYT171215P001740002017-12-11 12:22PM EST174.000.060.000.200.00-12379.30%
IYT171215P001750002017-12-01 1:36PM EST175.001.000.701.15+0.50+100.00%62738128.03%
IYT171215P001760002017-12-11 9:45AM EST176.000.290.000.150.00-16065.82%
IYT171215P001770002017-12-13 2:22PM EST177.000.050.000.050.00-17251.56%
IYT171215P001780002017-12-04 3:03PM EST178.000.640.501.00-0.64-50.00%1198.93%
IYT171215P001790002017-12-11 11:26AM EST179.000.210.002.100.00-11103.91%
IYT171215P001800002017-12-12 3:43PM EST180.000.090.000.050.00-13,12442.97%
IYT171215P001810002017-12-15 10:18AM EST181.000.610.000.25-0.82-57.34%1254.39%
IYT171215P001820002017-12-11 11:46AM EST182.000.400.000.200.00-41345.41%
IYT171215P001830002017-12-15 10:43AM EST183.000.050.000.15-0.53-91.38%91536.43%
IYT171215P001840002017-12-15 10:43AM EST184.000.050.000.05-0.45-90.00%1360123.44%
IYT171215P001850002017-12-15 3:53PM EST185.000.050.000.15-0.30-85.71%5983124.32%
IYT171215P001860002017-12-14 1:55PM EST186.000.700.000.200.00-1055219.78%
IYT171215P001870002017-12-15 3:34PM EST187.000.050.000.20-1.22-96.06%132,40812.06%
IYT171215P001880002017-12-15 3:40PM EST188.000.200.150.40-1.85-90.24%28415.76%
IYT171215P001890002017-12-15 1:08PM EST189.001.071.151.40-0.20-15.75%102513.18%
IYT171215P001900002017-12-15 1:08PM EST190.002.022.152.40+0.04+2.02%102519.43%
IYT171215P001950002017-12-04 4:33PM EST195.007.607.408.500.00-2074.90%