Singapore markets close in 4 hours 43 minutes
Straits Times Index
3,301.54 +8.85 (+0.27%) Nikkei
38,276.31 +2.26 (+0.01%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,407.51 -2,824.65 (-4.69%) CMC Crypto 200
1,260.27 -78.80 (-5.88%)
iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240503C00070000 | 2024-04-25 2:30PM EDT | 70.00 | 13.00 | 12.70 | 12.90 | 0.00 | - | 1 | 0 | 120.31% |
| IYR240503C00080000 | 2024-04-23 9:45AM EDT | 80.00 | 3.40 | 2.72 | 3.05 | 0.00 | - | 1 | 1 | 51.76% |
| IYR240503C00081000 | 2024-04-25 9:56AM EDT | 81.00 | 2.07 | 1.77 | 2.13 | 0.00 | - | - | 1 | 43.65% |
| IYR240503C00082000 | 2024-04-30 10:42AM EDT | 82.00 | 1.97 | 1.12 | 1.22 | 0.00 | - | 2 | 979 | 33.30% |
| IYR240503C00082500 | 2024-05-01 9:40AM EDT | 82.50 | 0.80 | 0.84 | 0.91 | -1.18 | -59.60% | 6 | 16 | 32.62% |
| IYR240503C00083000 | 2024-05-01 2:36PM EDT | 83.00 | 0.74 | 0.58 | 0.64 | +0.09 | +13.85% | 36 | 40 | 31.54% |
| IYR240503C00083500 | 2024-05-01 3:43PM EDT | 83.50 | 0.56 | 0.36 | 0.42 | -0.20 | -26.32% | 82 | 119 | 30.37% |
| IYR240503C00084000 | 2024-05-01 3:40PM EDT | 84.00 | 0.42 | 0.21 | 0.26 | +0.17 | +68.00% | 81 | 1,505 | 29.59% |
| IYR240503C00084500 | 2024-05-01 3:03PM EDT | 84.50 | 0.54 | 0.10 | 0.15 | +0.36 | +200.00% | 67 | 1,003 | 28.91% |
| IYR240503C00085000 | 2024-05-01 3:22PM EDT | 85.00 | 0.23 | 0.05 | 0.08 | 0.00 | - | 8 | 176 | 28.32% |
| IYR240503C00085500 | 2024-05-01 1:13PM EDT | 85.50 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 101 | 670 | 30.47% |
| IYR240503C00086000 | 2024-04-30 9:55AM EDT | 86.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 204 | 255 | 34.57% |
| IYR240503C00086500 | 2024-04-23 10:31AM EDT | 86.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | 16 | 35 | 39.84% |
| IYR240503C00087000 | 2024-04-23 10:20AM EDT | 87.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 151 | 47.27% |
| IYR240503C00087500 | 2024-04-26 3:48PM EDT | 87.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 45 | 37.89% |
| IYR240503C00088000 | 2024-04-30 10:59AM EDT | 88.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 55.27% |
| IYR240503C00088500 | 2024-04-22 10:25AM EDT | 88.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 51.56% |
| IYR240503C00089000 | 2024-04-22 9:35AM EDT | 89.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 55.08% |
| IYR240503C00089500 | 2024-04-10 1:31PM EDT | 89.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 58.20% |
| IYR240503C00090000 | 2024-04-26 3:45PM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 61.72% |
| IYR240503C00090500 | 2024-04-16 12:30PM EDT | 90.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 80 | 31 | 64.84% |
| IYR240503C00091000 | 2024-04-16 12:31PM EDT | 91.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 203 | 68.36% |
| IYR240503C00091500 | 2024-04-18 3:30PM EDT | 91.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 71.48% |
| IYR240503C00092000 | 2024-04-15 11:28AM EDT | 92.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 36 | 74.61% |
| IYR240503C00092500 | 2024-04-10 2:02PM EDT | 92.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 77.73% |
| IYR240503C00093000 | 2024-04-26 3:45PM EDT | 93.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 80.86% |
| IYR240503C00093500 | 2024-04-05 11:40AM EDT | 93.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 83.98% |
| IYR240503C00094000 | 2024-03-21 10:42AM EDT | 94.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | - | 2 | 86.72% |
| IYR240503C00094500 | 2024-04-15 3:29PM EDT | 94.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 89.84% |
| IYR240503C00095000 | 2024-04-11 12:30PM EDT | 95.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 30 | 92.97% |
| IYR240503C00097000 | 2024-04-17 1:00PM EDT | 97.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 104.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240503P00072000 | 2024-04-23 11:17AM EDT | 72.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 95.31% |
| IYR240503P00073000 | 2024-04-24 10:40AM EDT | 73.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 50 | 87.11% |
| IYR240503P00074000 | 2024-04-22 10:35AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 78.91% |
| IYR240503P00076000 | 2024-04-23 10:59AM EDT | 76.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 62.89% |
| IYR240503P00077000 | 2024-04-22 1:11PM EDT | 77.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 54.69% |
| IYR240503P00078000 | 2024-04-25 11:00AM EDT | 78.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3,750 | 3,752 | 53.91% |
| IYR240503P00079000 | 2024-04-29 11:36AM EDT | 79.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 101 | 46 | 44.73% |
| IYR240503P00080000 | 2024-05-01 3:51PM EDT | 80.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 23 | 3,926 | 32.03% |
| IYR240503P00081000 | 2024-05-01 3:43PM EDT | 81.00 | 0.10 | 0.13 | 0.16 | +0.02 | +25.00% | 175 | 220 | 29.49% |
| IYR240503P00082000 | 2024-05-01 3:59PM EDT | 82.00 | 0.39 | 0.37 | 0.40 | -0.08 | -17.02% | 283 | 5,320 | 28.91% |
| IYR240503P00082500 | 2024-05-01 3:25PM EDT | 82.50 | 0.34 | 0.53 | 0.59 | -0.30 | -46.87% | 260 | 1,338 | 28.47% |
| IYR240503P00083000 | 2024-05-01 2:22PM EDT | 83.00 | 0.65 | 0.75 | 0.82 | -0.18 | -21.69% | 22 | 979 | 27.44% |
| IYR240503P00083500 | 2024-05-01 11:08AM EDT | 83.50 | 0.97 | 1.05 | 1.12 | +0.20 | +25.97% | 2 | 243 | 26.76% |
| IYR240503P00084000 | 2024-05-01 3:09PM EDT | 84.00 | 0.66 | 1.38 | 1.48 | -0.49 | -42.61% | 5 | 607 | 26.37% |
| IYR240503P00084500 | 2024-04-26 10:10AM EDT | 84.50 | 1.25 | 1.70 | 1.88 | 0.00 | - | 2 | 7 | 25.39% |
| IYR240503P00085000 | 2024-05-01 2:51PM EDT | 85.00 | 1.32 | 2.01 | 2.39 | -0.20 | -13.16% | 1 | 2,539 | 30.86% |
| IYR240503P00085500 | 2024-04-23 9:33AM EDT | 85.50 | 2.89 | 2.64 | 2.86 | 0.00 | - | 1 | 32 | 32.62% |
| IYR240503P00086000 | 2024-04-18 3:37PM EDT | 86.00 | 4.40 | 2.90 | 3.35 | 0.00 | - | 1 | 38 | 35.74% |
| IYR240503P00086500 | 2024-04-15 10:17AM EDT | 86.50 | 2.53 | 3.65 | 3.85 | 0.00 | - | 10 | 3 | 39.84% |
| IYR240503P00087000 | 2024-04-15 3:17PM EDT | 87.00 | 3.45 | 4.15 | 4.35 | -0.74 | -17.66% | 26 | 8 | 43.75% |
| IYR240503P00087500 | 2024-05-01 3:29PM EDT | 87.50 | 3.95 | 4.55 | 4.95 | +0.70 | +21.54% | 170 | 51 | 58.59% |
| IYR240503P00088000 | 2024-05-01 3:55PM EDT | 88.00 | 5.35 | 5.15 | 5.35 | -0.77 | -12.58% | 3 | 1 | 51.17% |
| IYR240503P00088500 | 2024-04-17 2:07PM EDT | 88.50 | 6.20 | 5.65 | 5.85 | 0.00 | - | 33 | 10 | 55.08% |
| IYR240503P00089000 | 2024-04-09 1:47PM EDT | 89.00 | 1.69 | 6.05 | 6.35 | 0.00 | - | 13 | 0 | 58.59% |
| IYR240503P00090000 | 2024-05-01 3:41PM EDT | 90.00 | 6.70 | 7.15 | 7.35 | +2.82 | +72.68% | 10 | 3 | 65.63% |
| IYR240503P00091000 | 2024-03-26 2:01PM EDT | 91.00 | 3.79 | 7.75 | 8.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.