IYT - iShares Transportation Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT190920C001100002019-06-07 11:05AM EDT110.0071.9075.5080.900.00-88191.04%
IYT190920C001150002019-06-07 11:05AM EDT115.0078.6071.5076.200.00--8184.07%
IYT190920C001450002019-06-07 11:05AM EDT145.0033.4041.0046.200.00--0114.71%
IYT190920C001500002019-06-28 9:37AM EDT150.0038.6042.3045.900.00--0136.58%
IYT190920C001600002019-08-15 2:22PM EDT160.0017.0019.0021.200.00-282838.25%
IYT190920C001680002019-06-07 11:05AM EDT168.0021.4022.3022.700.00-5577.15%
IYT190920C001690002019-06-07 11:05AM EDT169.0022.1020.8021.200.00-1172.47%
IYT190920C001700002019-08-07 2:22PM EDT170.0014.4711.6012.000.00-3128.77%
IYT190920C001720002019-06-12 10:24AM EDT172.0016.9020.6020.900.00-8979.30%
IYT190920C001730002019-06-25 2:33PM EDT173.0013.6020.5020.900.00--881.57%
IYT190920C001750002019-08-15 2:15PM EDT175.005.847.808.200.00-12926.38%
IYT190920C001760002019-08-16 10:51AM EDT176.006.857.107.60+1.35+24.55%12426.37%
IYT190920C001770002019-08-15 2:15PM EDT177.004.776.506.900.00-22125.76%
IYT190920C001780002019-06-04 12:52PM EDT178.0010.1014.3014.900.00-101964.39%
IYT190920C001800002019-08-16 3:42PM EDT180.004.824.705.00+1.52+46.06%145124.12%
IYT190920C001810002019-08-13 3:47PM EDT181.003.504.104.500.00-21223.93%
IYT190920C001820002019-08-16 3:23PM EDT182.003.723.604.00+1.12+43.08%41123.58%
IYT190920C001830002019-08-16 3:41PM EDT183.003.273.103.50+0.32+10.85%64523.10%
IYT190920C001840002019-08-14 11:54AM EDT184.002.202.702.950.00-32422.19%
IYT190920C001850002019-08-16 3:42PM EDT185.002.422.302.55+0.65+36.72%83321.84%
IYT190920C001860002019-08-16 3:53PM EDT186.002.021.952.20+0.65+47.45%12319021.57%
IYT190920C001870002019-08-16 3:52PM EDT187.001.701.601.80+0.53+45.30%69920.85%
IYT190920C001880002019-08-16 3:53PM EDT188.001.411.351.55+0.45+46.88%12424120.76%
IYT190920C001900002019-08-16 3:52PM EDT190.000.950.851.05+0.28+41.79%1019820.06%
IYT190920C001950002019-08-16 12:03PM EDT195.000.300.200.30+0.07+30.43%118918.24%
IYT190920C002000002019-08-13 9:33AM EDT200.000.170.000.250.00-517021.61%
IYT190920C002050002019-08-14 2:37PM EDT205.000.200.050.600.00-32730.66%
IYT190920C002100002019-08-13 9:33AM EDT210.000.050.000.850.00-211137.78%
IYT190920C002150002019-06-12 12:00PM EDT215.000.300.000.250.00-1932.57%
IYT190920C002200002019-07-29 9:59AM EDT220.000.070.000.100.00-221631.15%
IYT190920C002250002019-06-07 11:05AM EDT225.000.170.000.200.00-259537.70%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT190920P001050002019-06-07 11:05AM EDT105.000.600.000.500.00-2286.33%
IYT190920P001150002019-06-07 11:05AM EDT115.000.350.000.500.00--473.24%
IYT190920P001200002019-06-07 11:05AM EDT120.000.300.050.500.00--268.07%
IYT190920P001350002019-07-26 10:19AM EDT135.000.050.050.250.00-51049.71%
IYT190920P001400002019-08-14 3:43PM EDT140.000.200.000.250.00-1444.24%
IYT190920P001450002019-07-17 12:08PM EDT145.000.240.100.250.00-36038.92%
IYT190920P001500002019-08-16 3:54PM EDT150.000.240.200.30-0.36-60.00%12,96734.84%
IYT190920P001550002019-08-15 11:44AM EDT155.000.950.350.500.00-203232.96%
IYT190920P001590002019-08-15 3:45PM EDT159.001.300.550.700.00-1830.93%
IYT190920P001600002019-08-15 3:31PM EDT160.001.500.600.800.00-103130.81%
IYT190920P001610002019-08-13 10:53AM EDT161.000.620.700.850.00-405930.10%
IYT190920P001620002019-08-16 3:54PM EDT162.000.870.750.95-0.87-50.00%15229.82%
IYT190920P001630002019-08-13 1:02PM EDT163.000.770.851.050.00-2529.44%
IYT190920P001640002019-08-14 3:50PM EDT164.002.050.951.150.00-13428.99%
IYT190920P001650002019-08-16 3:21PM EDT165.001.201.051.25-0.92-43.40%104,18628.47%
IYT190920P001660002019-08-16 10:33AM EDT166.001.651.201.40-0.17-9.34%11728.24%
IYT190920P001670002019-08-14 3:50PM EDT167.002.431.351.500.00-1221827.55%
IYT190920P001690002019-08-15 3:03PM EDT169.003.401.601.800.00-959526.62%
IYT190920P001700002019-08-16 10:50AM EDT170.002.161.802.00-1.69-43.90%1422426.34%
IYT190920P001710002019-06-25 9:59AM EDT171.003.200.650.850.00--3117.32%
IYT190920P001720002019-08-16 10:54AM EDT172.002.502.202.40-1.41-36.06%54225.44%
IYT190920P001730002019-08-16 10:13AM EDT173.003.302.452.65-0.97-22.72%41,25025.11%
IYT190920P001740002019-08-16 3:44PM EDT174.002.862.702.90-2.34-45.00%53024.66%
IYT190920P001750002019-08-16 3:25PM EDT175.003.203.003.30-2.00-38.46%142,57524.84%
IYT190920P001760002019-08-16 3:21PM EDT176.003.493.303.60-2.53-42.03%32124.39%
IYT190920P001770002019-08-15 1:51PM EDT177.004.373.603.90-2.12-32.67%306423.81%
IYT190920P001780002019-08-16 3:51PM EDT178.004.104.004.20-2.70-39.71%3135723.11%
IYT190920P001790002019-08-16 2:46PM EDT179.004.604.304.60-2.20-32.35%104522.74%
IYT190920P001800002019-08-16 3:25PM EDT180.005.064.705.10-2.13-29.62%133,23522.69%
IYT190920P001810002019-08-14 11:26AM EDT181.006.405.205.500.00-273722.02%
IYT190920P001820002019-08-14 1:52PM EDT182.007.505.706.000.00-15421.67%
IYT190920P001830002019-08-15 11:42AM EDT183.007.146.206.50-1.86-20.67%159621.14%
IYT190920P001840002019-08-15 3:41PM EDT184.0010.006.707.100.00-1024620.92%
IYT190920P001850002019-08-15 2:07PM EDT185.0011.557.307.700.00-312320.52%
IYT190920P001860002019-08-08 9:59AM EDT186.006.407.908.300.00-82319.92%
IYT190920P001870002019-08-05 10:41AM EDT187.008.768.609.000.00-112819.67%
IYT190920P001880002019-08-16 11:07AM EDT188.009.959.309.70-3.18-24.22%213619.20%
IYT190920P001900002019-08-16 10:34AM EDT190.0012.5010.8011.30-3.10-19.87%48118.92%
IYT190920P001950002019-08-16 11:07AM EDT195.0015.9514.4015.90-1.35-7.80%11620.56%
IYT190920P002000002019-08-08 11:26AM EDT200.0015.1019.0022.000.00-2035.01%
IYT190920P002050002019-08-15 2:07PM EDT205.0030.2024.2025.800.00-1127.86%
IYT190920P002100002019-07-19 1:51PM EDT210.0025.0028.8031.800.00-21743.12%