IYT - iShares Transportation Average ETF

BATS - BATS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT180720C001830002018-06-13 7:11PM EDT183.0017.0015.2018.200.00-4457.43%
IYT180720C001850002018-06-15 11:58PM EDT185.0014.5015.0015.700.00-30050.71%
IYT180720C001870002018-06-15 10:16AM EDT187.0012.5013.2013.70+2.50+25.00%302746.62%
IYT180720C001900002018-06-22 11:58PM EDT190.006.506.106.900.00-1020.79%
IYT180720C001910002018-06-20 1:57PM EDT191.007.105.306.100.00-2919.95%
IYT180720C001920002018-06-19 10:08AM EDT192.005.484.805.400.00-51119.48%
IYT180720C001930002018-06-19 9:44AM EDT193.005.704.104.700.00-28618.84%
IYT180720C001940002018-06-20 11:23AM EDT194.005.003.504.100.00-101218.51%
IYT180720C001950002018-06-21 3:09PM EDT195.004.003.003.400.00-18717.51%
IYT180720C001960002018-06-21 3:09PM EDT196.003.502.502.850.00-48517.01%
IYT180720C001970002018-06-22 12:57PM EDT197.002.492.052.40-0.61-19.68%266816.77%
IYT180720C001980002018-06-19 3:00PM EDT198.002.551.652.000.00-105916.57%
IYT180720C001990002018-06-19 3:00PM EDT199.002.151.301.800.00-87417.19%
IYT180720C002000002018-06-22 2:54PM EDT200.001.251.001.25-0.43-25.60%1330515.64%
IYT180720C002050002018-06-22 12:57PM EDT205.000.440.150.40-0.21-32.31%321515.47%
IYT180720C002100002018-06-21 12:15PM EDT210.000.160.000.150.00-14616.53%
IYT180720C002150002018-06-11 12:13PM EDT215.000.200.000.250.00-3422.61%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT180720P001700002018-06-19 9:30AM EDT170.000.100.100.300.00-8830.47%
IYT180720P001750002018-06-21 3:17PM EDT175.000.300.250.500.00-207328.17%
IYT180720P001800002018-06-19 10:03AM EDT180.000.530.450.750.00-22,11024.95%
IYT180720P001810002018-06-11 10:30AM EDT181.000.600.300.450.00-210220.51%
IYT180720P001820002018-06-12 2:47PM EDT182.000.450.350.500.00-2319.87%
IYT180720P001830002018-06-22 3:00PM EDT183.000.850.701.00-0.02-2.30%10523.22%
IYT180720P001840002018-06-19 12:25PM EDT184.000.850.801.050.00-4722.23%
IYT180720P001850002018-06-12 10:14AM EDT185.000.600.550.700.00-56718.04%
IYT180720P001860002018-06-07 11:03AM EDT186.001.351.051.200.00-6320.45%
IYT180720P001870002018-06-19 9:31AM EDT187.001.001.151.500.00-12120.90%
IYT180720P001880002018-06-21 3:46PM EDT188.001.601.351.700.00-41920.52%
IYT180720P001890002018-06-22 9:38AM EDT189.001.301.501.90-0.29-18.24%2520.01%
IYT180720P001900002018-06-22 1:29PM EDT190.002.001.802.15+0.32+19.05%213419.62%
IYT180720P001910002018-06-22 9:53AM EDT191.001.852.152.40-0.25-11.90%92419.08%
IYT180720P001920002018-06-22 3:57PM EDT192.002.502.202.70-0.28-10.07%18518.63%
IYT180720P001930002018-06-22 12:28PM EDT193.002.602.653.10-0.35-11.86%102418.51%
IYT180720P001940002018-06-11 1:36PM EDT194.001.881.902.050.00-21311.15%
IYT180720P001950002018-06-22 2:03PM EDT195.003.603.403.90+0.47+15.02%452,00417.65%
IYT180720P001960002018-06-22 9:53AM EDT196.003.573.904.40-0.13-3.51%36017.41%
IYT180720P001970002018-06-22 9:45AM EDT197.003.704.405.00-0.90-19.57%405417.43%
IYT180720P001980002018-06-20 9:41AM EDT198.005.004.805.800.00-313118.27%
IYT180720P001990002018-06-15 11:58PM EDT199.004.103.003.300.00-200.00%
IYT180720P002000002018-06-12 12:01PM EDT200.003.444.004.400.00-260.00%
IYT180720P002050002018-06-19 9:35AM EDT205.009.0010.1011.300.00-11719.32%