IYT - iShares Transportation Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT190621C001100002019-02-08 10:31AM EDT110.0072.7482.9084.100.00-10152.08%
IYT190621C001200002019-02-13 1:23PM EDT120.0053.0173.0074.200.00-84133.76%
IYT190621C001450002019-02-13 1:23PM EDT145.0027.0048.4049.500.00-4893.16%
IYT190621C001500002019-02-13 1:23PM EDT150.0025.2043.4044.600.00-1185.33%
IYT190621C001600002019-02-13 1:23PM EDT160.0019.5033.7035.200.00-8872.24%
IYT190621C001650002019-02-13 1:23PM EDT165.0018.6028.7030.400.00-1864.69%
IYT190621C001700002019-04-01 1:40PM EDT170.0022.980.000.000.00-300.00%
IYT190621C001750002019-05-14 12:25PM EDT175.0015.2015.7016.100.00-71126.53%
IYT190621C001770002019-01-28 1:00PM EDT177.009.5018.3018.700.00-1150.77%
IYT190621C001780002019-05-14 9:50AM EDT178.0010.6012.9013.400.00-1524.84%
IYT190621C001790002019-04-12 2:39PM EDT179.0018.9113.5014.000.00-51133.03%
IYT190621C001800002019-05-10 9:44AM EDT180.0012.3111.2011.600.00-1423.38%
IYT190621C001810002019-03-27 10:20AM EDT181.008.0015.5016.000.00-1949.83%
IYT190621C001820002019-05-13 1:02PM EDT182.006.909.509.900.00-8014022.24%
IYT190621C001830002019-04-02 3:27PM EDT183.0011.9015.7016.100.00-141754.86%
IYT190621C001840002019-04-02 3:24PM EDT184.0011.1014.8015.200.00-101153.25%
IYT190621C001850002019-05-15 2:19PM EDT185.006.707.007.400.00-335520.11%
IYT190621C001860002019-05-14 9:32AM EDT186.005.486.306.600.00-11419.36%
IYT190621C001870002019-05-17 10:55AM EDT187.005.705.605.900.00-111318.97%
IYT190621C001880002019-05-17 3:08PM EDT188.004.204.905.200.00-54518.44%
IYT190621C001890002019-05-16 11:05AM EDT189.004.604.204.40-0.86-15.75%8817.30%
IYT190621C001900002019-05-20 9:56AM EDT190.003.903.603.80+0.60+18.18%108216.91%
IYT190621C001910002019-05-21 11:41AM EDT191.003.103.103.30-0.37-10.66%2,001416.77%
IYT190621C001920002019-05-21 10:01AM EDT192.002.552.552.80+0.24+10.39%313316.44%
IYT190621C001930002019-05-20 3:11PM EDT193.001.882.102.300.00-183115.91%
IYT190621C001940002019-05-16 10:34AM EDT194.002.661.701.900.00-11315.63%
IYT190621C001950002019-05-21 12:30PM EDT195.001.351.301.50+0.55+68.75%114515.10%
IYT190621C001960002019-05-20 10:09AM EDT196.000.981.001.200.00-43214.84%
IYT190621C001970002019-05-20 3:11PM EDT197.000.770.750.900.00-21414.33%
IYT190621C001990002019-05-16 9:43AM EDT199.000.710.350.550.00-11814.11%
IYT190621C002000002019-05-20 10:09AM EDT200.000.420.250.350.00-74613.31%
IYT190621C002050002019-05-21 10:04AM EDT205.000.040.000.25-0.59-93.65%64716.50%
IYT190621C002100002019-05-14 10:46AM EDT210.000.080.001.550.00-11029332.98%
IYT190621C002150002019-04-26 10:00AM EDT215.000.070.001.700.00-13739.01%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT190621P001100002019-02-13 1:24PM EDT110.000.450.000.350.00-102283.98%
IYT190621P001150002019-02-13 1:24PM EDT115.001.000.000.400.00-0279.30%
IYT190621P001200002019-02-13 1:24PM EDT120.001.150.000.400.00-0373.24%
IYT190621P001250002019-03-11 12:00AM EDT125.000.400.000.800.00-3375.29%
IYT190621P001300002019-03-18 11:37AM EDT130.000.210.000.950.00-341471.34%
IYT190621P001350002019-02-13 1:24PM EDT135.003.100.050.500.00-01059.33%
IYT190621P001400002019-03-14 3:15PM EDT140.000.500.050.250.00-1040353.03%
IYT190621P001450002019-04-15 3:41PM EDT145.000.210.000.000.00-6025.00%
IYT190621P001500002019-05-07 2:00PM EDT150.000.400.000.250.00-21342.58%
IYT190621P001550002019-05-16 3:08PM EDT155.000.200.000.250.00-252737.50%
IYT190621P001600002019-05-21 10:04AM EDT160.000.190.100.35-0.11-36.67%306134.72%
IYT190621P001650002019-05-13 1:01PM EDT165.001.200.200.400.00-10012930.42%
IYT190621P001700002019-05-21 10:36AM EDT170.000.510.350.50-0.31-37.80%405426.54%
IYT190621P001750002019-05-20 10:26AM EDT175.001.200.700.900.00-14724.96%
IYT190621P001770002019-05-20 9:58AM EDT177.001.450.851.050.00-82123.71%
IYT190621P001780002019-05-10 12:53PM EDT178.002.040.951.150.00-35223.17%
IYT190621P001790002019-05-14 3:50PM EDT179.002.101.051.250.00-22022.56%
IYT190621P001800002019-05-17 3:08PM EDT180.001.901.151.400.00-18922.19%
IYT190621P001810002019-05-21 9:43AM EDT181.001.601.301.55-1.11-40.96%1721.73%
IYT190621P001820002019-05-16 12:33PM EDT182.001.551.451.700.00-13021.17%
IYT190621P001830002019-05-16 3:08PM EDT183.001.851.651.800.00-56120.23%
IYT190621P001840002019-05-06 9:45AM EDT184.002.051.852.050.00-2420.02%
IYT190621P001850002019-05-21 11:42AM EDT185.002.272.102.30-0.53-18.93%19419.67%
IYT190621P001860002019-05-16 11:54AM EDT186.002.252.302.550.00-61119.18%
IYT190621P001870002019-05-16 2:49PM EDT187.003.602.602.800.00-1718.56%
IYT190621P001880002019-05-17 3:08PM EDT188.003.542.903.200.00-509818.49%
IYT190621P001890002019-05-21 9:36AM EDT189.003.693.203.40-0.21-5.38%35517.36%
IYT190621P001900002019-05-14 3:26PM EDT190.005.003.603.900.00-56017.41%
IYT190621P001910002019-05-16 11:53AM EDT191.003.804.104.300.00-1513416.82%
IYT190621P001920002019-05-08 10:59AM EDT192.005.004.504.900.00-31216.95%
IYT190621P001940002019-05-20 2:54PM EDT194.007.305.706.000.00-21016.16%
IYT190621P001950002019-05-21 9:46AM EDT195.007.006.306.60-1.40-16.67%51115.67%
IYT190621P001960002019-05-21 9:49AM EDT196.007.707.007.30+0.30+4.05%1315.47%
IYT190621P001970002019-05-20 9:47AM EDT197.009.547.708.100.00-12815.61%
IYT190621P001980002019-05-14 3:33PM EDT198.008.308.508.900.00-93415.59%
IYT190621P001990002019-05-10 3:13PM EDT199.009.709.309.700.00-11215.35%
IYT190621P002000002019-05-16 9:54AM EDT200.0010.7010.2011.200.00-110619.85%
IYT190621P002050002019-05-13 12:09PM EDT205.0020.0914.6015.900.00-1423.13%
IYT190621P002100002019-02-13 1:24PM EDT210.0024.8016.2018.300.00-000.00%
IYT190621P002200002019-02-13 1:24PM EDT220.0061.5026.1027.500.00-000.00%