U.S. Markets closed

iShares Transportation Average ETF (IYT)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
187.30+4.33 (+2.37%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT200821C001450002020-07-20 12:04AM EDT145.0030.8039.5043.700.00--4999.22%
IYT200821C001500002020-06-30 11:09AM EDT150.0016.2523.9026.800.00-120.00%
IYT200821C001540002020-07-31 10:44AM EDT154.0019.4031.1034.700.00-60080.91%
IYT200821C001590002020-08-07 3:15PM EDT159.0027.5325.8029.50+18.32+198.91%1267.82%
IYT200821C001600002020-08-03 3:01PM EDT160.0018.0825.8027.600.00-4747.51%
IYT200821C001610002020-07-31 3:24PM EDT161.0016.4325.0026.600.00-4246.00%
IYT200821C001640002020-07-15 3:46PM EDT164.0012.7522.1024.000.00-2450.15%
IYT200821C001650002020-08-05 9:30AM EDT165.0019.0921.1022.60+5.89+44.62%15939.80%
IYT200821C001660002020-07-27 9:44AM EDT166.009.0220.1021.600.00-1138.28%
IYT200821C001670002020-07-13 2:21PM EDT167.0017.1219.2021.00+9.69+130.42%2344.87%
IYT200821C001690002020-07-09 9:36AM EDT169.005.4016.0019.100.00-1142.92%
IYT200821C001700002020-08-03 3:01PM EDT170.0012.2816.4017.700.00-1934.28%
IYT200821C001710002020-08-07 2:04PM EDT171.0015.8015.8017.30+7.75+96.27%26442.04%
IYT200821C001720002020-08-05 12:09PM EDT172.008.8814.4015.700.00-12,03531.06%
IYT200821C001730002020-08-07 3:16PM EDT173.0013.8514.1014.70+8.45+156.48%11129.44%
IYT200821C001740002020-07-27 3:13PM EDT174.004.8012.8013.800.00-41029.49%
IYT200821C001750002020-08-06 10:48AM EDT175.008.1512.2013.000.00-19030.64%
IYT200821C001760002020-07-31 1:15PM EDT176.002.5011.5012.100.00-3230.08%
IYT200821C001770002020-08-04 10:46AM EDT177.003.8010.6011.100.00-207528.20%
IYT200821C001780002020-08-07 3:16PM EDT178.009.169.7010.20+3.38+58.48%47127.42%
IYT200821C001800002020-08-07 11:01AM EDT180.006.108.108.50+0.40+7.02%32,20126.34%
IYT200821C001950002020-08-07 3:30PM EDT195.000.750.700.85+0.60+400.00%52722.75%
IYT200821C002000002020-08-07 1:59PM EDT200.000.270.200.40+0.12+80.00%122125.05%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT200821P001250002020-07-08 1:29PM EDT125.000.450.000.150.00--186.72%
IYT200821P001350002020-07-01 3:36PM EDT135.001.700.000.200.00-51574.61%
IYT200821P001400002020-08-07 3:15PM EDT140.000.080.000.30-0.12-60.00%22671.09%
IYT200821P001450002020-07-17 3:53PM EDT145.000.420.000.150.00-1357.62%
IYT200821P001520002020-07-27 9:44AM EDT152.000.650.000.350.00-1854.69%
IYT200821P001550002020-07-31 3:23PM EDT155.000.350.000.350.00-21950.29%
IYT200821P001560002020-07-22 9:58AM EDT156.001.000.000.200.00-1149.95%
IYT200821P001570002020-08-05 3:42PM EDT157.000.120.000.200.00-1248.44%
IYT200821P001580002020-07-30 12:53PM EDT158.000.450.000.400.00-1453.61%
IYT200821P001590002020-08-07 3:15PM EDT159.000.120.450.75-0.13-52.00%1256.84%
IYT200821P001600002020-07-31 1:54PM EDT160.001.000.000.200.00-62,00444.04%
IYT200821P001610002020-08-03 2:32PM EDT161.000.300.000.250.00-3544.39%
IYT200821P001620002020-07-22 9:45AM EDT162.001.700.000.250.00--142.87%
IYT200821P001640002020-08-06 2:45PM EDT164.000.150.000.250.00-1639.89%
IYT200821P001650002020-08-06 2:45PM EDT165.000.150.000.250.00-21638.38%
IYT200821P001660002020-08-05 3:55PM EDT166.000.280.050.250.00-1436.91%
IYT200821P001670002020-08-04 1:51PM EDT167.000.670.050.250.00-2235.40%
IYT200821P001690002020-08-05 3:06PM EDT169.000.500.100.250.00-41132.42%
IYT200821P001700002020-08-07 2:56PM EDT170.000.150.100.30-0.30-66.67%52132.13%
IYT200821P001710002020-08-06 2:45PM EDT171.000.510.150.300.00-3430.57%
IYT200821P001720002020-07-31 3:21PM EDT172.003.000.200.400.00-4631.06%
IYT200821P001730002020-08-07 3:16PM EDT173.000.350.250.40-0.75-68.18%11329.44%
IYT200821P001740002020-08-04 3:00PM EDT174.001.860.300.500.00-1429.49%
IYT200821P001750002020-08-07 3:45PM EDT175.000.500.350.55-0.65-56.52%231428.54%
IYT200821P001760002020-08-05 3:55PM EDT176.001.680.450.650.00-1128.17%
IYT200821P001850002020-08-07 2:35PM EDT185.002.952.402.65-1.95-39.80%83225.35%