IYT - iShares Transportation Average ETF

BATS - BATS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT191220C001650002019-10-13 11:08PM EST165.0015.5030.2033.700.00--0108.44%
IYT191220C001700002019-10-14 12:49PM EST170.0016.5025.2026.300.00-2082.98%
IYT191220C001750002019-12-04 2:35PM EST175.0016.7916.7018.700.00-307847.36%
IYT191220C001800002019-12-04 2:35PM EST180.0011.9311.9013.800.00-607538.53%
IYT191220C001830002019-12-03 3:21PM EST183.007.099.1010.900.00-1533.28%
IYT191220C001840002019-11-25 10:31AM EST184.0013.148.909.300.00-12124.34%
IYT191220C001850002019-12-04 3:47PM EST185.006.808.008.400.00-323723.56%
IYT191220C001860002019-12-04 10:16AM EST186.006.807.107.500.00-83322.60%
IYT191220C001870002019-12-06 2:21PM EST187.006.306.306.70+1.60+34.04%1622.41%
IYT191220C001880002019-12-04 3:11PM EST188.004.905.505.800.00-53321.01%
IYT191220C001890002019-12-03 3:21PM EST189.002.984.705.000.00-34420.26%
IYT191220C001900002019-12-05 10:39AM EST190.003.033.904.300.00-15520.01%
IYT191220C001910002019-12-06 1:12PM EST191.003.673.303.60+1.27+52.92%206819.37%
IYT191220C001920002019-12-06 3:08PM EST192.002.952.702.95+1.20+68.57%891,53718.74%
IYT191220C001930002019-12-06 10:09AM EST193.002.812.202.35+1.25+80.13%22718.04%
IYT191220C001940002019-12-06 12:31PM EST194.001.901.601.85+0.60+46.15%235517.60%
IYT191220C001950002019-12-06 12:47PM EST195.001.501.251.40+0.40+36.36%879017.04%
IYT191220C001960002019-12-06 12:52PM EST196.001.140.901.05+0.38+50.00%2094116.74%
IYT191220C001970002019-12-06 2:00PM EST197.000.730.650.80+0.23+46.00%110416.76%
IYT191220C001980002019-12-06 3:34PM EST198.000.530.400.55+0.20+60.61%457816.26%
IYT191220C001990002019-12-06 10:09AM EST199.000.530.250.40+0.38+253.33%12716.29%
IYT191220C002000002019-12-06 2:00PM EST200.000.220.150.30+0.07+46.67%3854316.55%
IYT191220C002050002019-12-06 3:12PM EST205.000.050.000.10-0.02-28.57%8057419.09%
IYT191220C002100002019-12-05 2:20PM EST210.000.030.000.050.00-160322.46%
IYT191220C002150002019-11-13 9:31AM EST215.000.070.000.550.00-12242.58%
IYT191220C002200002019-11-08 11:18AM EST220.000.160.000.750.00-2252.88%
IYT191220C002250002019-07-24 8:46AM EST225.000.550.000.000.00--325.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT191220P001100002019-05-28 1:30PM EST110.000.450.250.450.00-36154.98%
IYT191220P001150002019-08-21 10:52AM EST115.000.070.002.300.00-11179.39%
IYT191220P001200002019-08-28 12:42PM EST120.000.400.050.250.00--0117.77%
IYT191220P001300002019-09-24 9:08AM EST130.000.230.000.250.00-61197.27%
IYT191220P001350002019-10-10 11:56AM EST135.000.330.000.950.00-12109.91%
IYT191220P001400002019-11-04 3:53PM EST140.000.050.000.300.00-5583.01%
IYT191220P001450002019-11-11 3:16PM EST145.000.100.000.300.00-11875.00%
IYT191220P001500002019-11-04 3:52PM EST150.000.050.001.250.00-41486.52%
IYT191220P001550002019-10-24 10:04AM EST155.000.150.001.050.00-11774.41%
IYT191220P001600002019-11-06 3:59PM EST160.000.050.000.400.00-1414354.39%
IYT191220P001650002019-12-06 11:19AM EST165.000.030.000.05-0.12-80.00%343037.89%
IYT191220P001700002019-12-06 10:41AM EST170.000.110.000.10+0.01+10.00%239134.77%
IYT191220P001710002019-11-22 1:42PM EST171.000.250.000.200.00-2237.60%
IYT191220P001740002019-12-04 10:01AM EST174.000.180.000.250.00-2234.52%
IYT191220P001750002019-12-06 3:12PM EST175.000.150.050.15-0.15-50.00%641,22029.83%
IYT191220P001770002019-12-06 9:58AM EST177.000.200.100.25+0.20+∞%2229.83%
IYT191220P001780002019-12-05 1:00PM EST178.000.620.100.250.00-1628.22%
IYT191220P001790002019-12-03 3:21PM EST179.000.920.150.25+0.92+∞%-1126.66%
IYT191220P001800002019-12-06 3:31PM EST180.000.240.200.30-0.46-65.71%1161,16726.12%
IYT191220P001810002019-12-04 3:31PM EST181.000.700.250.40+0.70+∞%-1226.34%
IYT191220P001830002019-12-06 2:58PM EST183.000.450.400.55-0.68-60.18%18925.07%
IYT191220P001840002019-12-03 3:10PM EST184.001.350.500.650.00-16124.49%
IYT191220P001850002019-12-06 3:12PM EST185.000.600.600.75-0.90-60.00%4751723.68%
IYT191220P001860002019-12-06 2:58PM EST186.000.880.800.90-0.97-52.43%26423.22%
IYT191220P001870002019-12-06 9:33AM EST187.001.050.901.10-1.27-54.74%1112422.97%
IYT191220P001880002019-12-06 1:23PM EST188.001.301.151.30-1.43-52.38%3211522.43%
IYT191220P001890002019-12-06 1:39PM EST189.001.511.401.55-1.24-45.09%15822.00%
IYT191220P001900002019-12-06 3:40PM EST190.001.701.701.85-1.61-48.64%4317221.63%
IYT191220P001910002019-12-05 12:52PM EST191.004.102.002.200.00-262721.31%
IYT191220P001920002019-12-06 3:28PM EST192.002.452.402.60-1.03-29.60%2515520.97%
IYT191220P001930002019-12-06 10:36AM EST193.003.102.853.10-2.12-40.61%85920.98%
IYT191220P001940002019-12-06 10:20AM EST194.003.403.303.60-2.00-37.04%164520.61%
IYT191220P001950002019-12-06 3:45PM EST195.003.903.904.20-2.60-40.00%519820.55%
IYT191220P001960002019-12-03 1:37PM EST196.007.854.604.900.00-72420.86%
IYT191220P001970002019-12-06 3:35PM EST197.005.405.305.60-2.20-28.95%81920.83%
IYT191220P001980002019-12-06 3:23PM EST198.005.906.106.40-2.99-33.63%32621.28%
IYT191220P001990002019-12-03 1:28PM EST199.0010.406.907.300.00-23322.40%
IYT191220P002000002019-12-04 9:38AM EST200.009.607.408.700.00-126328.21%
IYT191220P002050002019-12-03 12:12PM EST205.0016.6012.0013.600.00-4036.82%
IYT191220P002100002019-11-06 3:50PM EST210.0013.2016.5018.300.00-1941.65%
IYT191220P002150002019-10-29 11:33AM EST215.0024.0018.0020.900.00-1170.00%
IYT191220P002200002019-09-16 11:52AM EST220.0026.6030.5033.500.00--896.63%