Singapore markets open in 5 hours 13 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,305.33 +58.65 (+1.12%) Dow
39,885.07 +326.96 (+0.83%) Nasdaq
16,743.73 +232.55 (+1.41%) Bitcoin USD
66,381.68 +4,805.64 (+7.80%) CMC Crypto 200
1,389.85 +121.90 (+9.61%)
iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240920C00045000 | 2024-03-28 11:34AM EDT | 45.00 | 45.70 | 38.50 | 40.00 | 0.00 | - | 35 | 35 | 0.00% |
| IYR240920C00078000 | 2024-04-22 9:31AM EDT | 78.00 | 7.90 | 11.85 | 12.10 | 0.00 | - | 2 | 1 | 27.20% |
| IYR240920C00079000 | 2024-05-06 2:57PM EDT | 79.00 | 8.05 | 11.00 | 11.15 | 0.00 | - | 10 | 14 | 25.86% |
| IYR240920C00080000 | 2024-05-13 11:30AM EDT | 80.00 | 8.45 | 10.10 | 10.35 | 0.00 | - | 4 | 45 | 25.42% |
| IYR240920C00081000 | 2024-05-08 3:46PM EDT | 81.00 | 6.75 | 9.25 | 9.50 | 0.00 | - | 1 | 62 | 24.57% |
| IYR240920C00082000 | 2024-05-08 3:47PM EDT | 82.00 | 5.95 | 8.45 | 8.65 | 0.00 | - | 6 | 115 | 23.63% |
| IYR240920C00083000 | 2024-05-06 9:32AM EDT | 83.00 | 5.55 | 7.65 | 7.90 | 0.00 | - | 22 | 39 | 23.16% |
| IYR240920C00084000 | 2024-05-09 3:29PM EDT | 84.00 | 5.60 | 6.90 | 7.10 | 0.00 | - | 1 | 283 | 22.29% |
| IYR240920C00085000 | 2024-05-15 3:19PM EDT | 85.00 | 6.24 | 6.15 | 6.35 | +0.99 | +18.86% | 17 | 890 | 21.57% |
| IYR240920C00086000 | 2024-05-14 12:03PM EDT | 86.00 | 4.55 | 5.45 | 5.65 | 0.00 | - | 1 | 331 | 20.97% |
| IYR240920C00087000 | 2024-05-15 3:24PM EDT | 87.00 | 4.90 | 4.80 | 4.95 | +0.70 | +16.67% | 10 | 1,164 | 20.22% |
| IYR240920C00088000 | 2024-05-10 2:08PM EDT | 88.00 | 2.99 | 4.15 | 4.35 | 0.00 | - | 11 | 241 | 19.79% |
| IYR240920C00089000 | 2024-05-15 10:03AM EDT | 89.00 | 3.60 | 3.60 | 3.75 | +0.35 | +10.77% | 4 | 474 | 19.19% |
| IYR240920C00090000 | 2024-05-10 2:38PM EDT | 90.00 | 2.13 | 3.10 | 3.20 | 0.00 | - | 1 | 631 | 18.63% |
| IYR240920C00091000 | 2024-05-15 11:41AM EDT | 91.00 | 2.70 | 2.62 | 2.71 | +0.84 | +45.16% | 3 | 395 | 18.18% |
| IYR240920C00092000 | 2024-05-10 1:41PM EDT | 92.00 | 1.42 | 2.18 | 2.28 | 0.00 | - | 2 | 313 | 17.80% |
| IYR240920C00093000 | 2024-05-15 10:23AM EDT | 93.00 | 1.84 | 1.79 | 1.88 | +0.40 | +27.78% | 5 | 4,388 | 17.36% |
| IYR240920C00094000 | 2024-05-06 3:53PM EDT | 94.00 | 0.75 | 1.41 | 1.54 | 0.00 | - | 40 | 646 | 17.01% |
| IYR240920C00095000 | 2024-05-10 2:19PM EDT | 95.00 | 1.33 | 1.18 | 1.26 | +0.63 | +90.00% | 20 | 4,451 | 16.76% |
| IYR240920C00096000 | 2024-04-23 3:19PM EDT | 96.00 | 0.53 | 0.92 | 0.99 | 0.00 | - | 1 | 331 | 16.35% |
| IYR240920C00097000 | 2024-04-24 10:42AM EDT | 97.00 | 0.40 | 0.73 | 0.78 | 0.00 | - | 1,110 | 1,315 | 16.07% |
| IYR240920C00098000 | 2024-05-07 3:18PM EDT | 98.00 | 0.31 | 0.56 | 0.61 | 0.00 | - | 2 | 28 | 15.85% |
| IYR240920C00099000 | 2024-05-09 2:12PM EDT | 99.00 | 0.53 | 0.43 | 0.48 | +0.28 | +112.00% | 20 | 727 | 15.72% |
| IYR240920C00100000 | 2024-05-07 3:06PM EDT | 100.00 | 0.18 | 0.33 | 0.37 | 0.00 | - | 2 | 1,279 | 15.55% |
| IYR240920C00101000 | 2024-04-15 3:03PM EDT | 101.00 | 0.39 | 0.24 | 0.28 | 0.00 | - | - | 3 | 15.38% |
| IYR240920C00102000 | 2024-04-05 2:13PM EDT | 102.00 | 0.65 | 0.04 | 0.15 | 0.00 | - | 108 | 1,535 | 14.21% |
| IYR240920C00103000 | 2024-04-15 3:03PM EDT | 103.00 | 0.28 | 0.10 | 0.18 | 0.00 | - | - | 3 | 15.53% |
| IYR240920C00104000 | 2024-04-10 10:20AM EDT | 104.00 | 0.35 | 0.02 | 0.12 | 0.00 | - | 3 | 3 | 15.09% |
| IYR240920C00110000 | 2024-02-29 2:23PM EDT | 110.00 | 0.23 | 0.20 | 0.29 | 0.00 | - | - | 1,180 | 22.61% |
| IYR240920C00115000 | 2024-01-18 10:38AM EDT | 115.00 | 0.14 | 0.06 | 0.13 | 0.00 | - | 9 | 9 | 22.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240920P00045000 | 2024-04-08 11:09AM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 52.15% |
| IYR240920P00050000 | 2024-04-17 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 44.73% |
| IYR240920P00055000 | 2024-04-03 3:08PM EDT | 55.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 1 | 6 | 37.89% |
| IYR240920P00060000 | 2024-05-13 9:56AM EDT | 60.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 5 | 120 | 31.74% |
| IYR240920P00065000 | 2024-05-01 10:20AM EDT | 65.00 | 0.29 | 0.07 | 0.14 | 0.00 | - | 3 | 6 | 27.39% |
| IYR240920P00070000 | 2024-05-13 1:09PM EDT | 70.00 | 0.27 | 0.16 | 0.24 | 0.00 | - | 7 | 496 | 24.02% |
| IYR240920P00075000 | 2024-05-15 3:19PM EDT | 75.00 | 0.40 | 0.37 | 0.43 | -0.10 | -20.00% | 1 | 644 | 20.83% |
| IYR240920P00078000 | 2024-05-13 1:43PM EDT | 78.00 | 0.90 | 0.61 | 0.67 | 0.00 | - | 1 | 4 | 19.36% |
| IYR240920P00079000 | 2024-05-15 2:00PM EDT | 79.00 | 0.74 | 0.70 | 0.76 | -0.32 | -30.19% | 91 | 29 | 18.75% |
| IYR240920P00080000 | 2024-05-15 11:41AM EDT | 80.00 | 0.88 | 0.86 | 0.91 | -0.38 | -30.16% | 3 | 270 | 18.48% |
| IYR240920P00081000 | 2024-05-10 12:21PM EDT | 81.00 | 1.41 | 1.01 | 1.06 | 0.00 | - | 1 | 5,541 | 18.06% |
| IYR240920P00082000 | 2024-05-10 3:46PM EDT | 82.00 | 1.65 | 1.18 | 1.22 | 0.00 | - | 12 | 801 | 17.54% |
| IYR240920P00083000 | 2024-05-10 12:15PM EDT | 83.00 | 1.37 | 1.38 | 1.42 | -0.53 | -27.89% | 2 | 274 | 17.13% |
| IYR240920P00084000 | 2024-05-15 11:30AM EDT | 84.00 | 1.62 | 1.60 | 1.64 | -0.63 | -28.00% | 14 | 714 | 16.65% |
| IYR240920P00085000 | 2024-05-15 10:49AM EDT | 85.00 | 1.89 | 1.86 | 1.92 | -0.80 | -29.74% | 57 | 1,269 | 16.32% |
| IYR240920P00086000 | 2024-05-15 10:51AM EDT | 86.00 | 2.14 | 2.12 | 2.19 | -1.86 | -46.50% | 62 | 149 | 15.76% |
| IYR240920P00087000 | 2024-05-13 9:30AM EDT | 87.00 | 3.30 | 2.44 | 2.52 | 0.00 | - | 2 | 1,406 | 15.28% |
| IYR240920P00088000 | 2024-05-15 11:47AM EDT | 88.00 | 2.81 | 2.82 | 2.91 | -0.76 | -21.29% | 1 | 586 | 14.89% |
| IYR240920P00089000 | 2024-05-15 10:19AM EDT | 89.00 | 3.40 | 3.20 | 3.35 | -0.65 | -16.05% | 8 | 263 | 14.50% |
| IYR240920P00090000 | 2024-04-26 3:54PM EDT | 90.00 | 7.35 | 3.65 | 3.85 | 0.00 | - | 7 | 318 | 14.15% |
| IYR240920P00091000 | 2024-05-15 10:25AM EDT | 91.00 | 4.46 | 4.20 | 4.40 | -0.09 | -1.98% | 1 | 8 | 13.78% |
| IYR240920P00092000 | 2024-03-04 4:07PM EDT | 92.00 | 5.05 | 6.00 | 6.20 | 0.00 | - | 7 | 7 | 19.49% |
| IYR240920P00093000 | 2024-01-12 10:58AM EDT | 93.00 | 6.10 | 7.55 | 7.85 | 0.00 | - | 19 | 22 | 24.40% |
| IYR240920P00094000 | 2024-05-06 10:04AM EDT | 94.00 | 9.43 | 6.20 | 6.50 | 0.00 | - | 1 | 33 | 13.38% |
| IYR240920P00095000 | 2024-05-15 11:44AM EDT | 95.00 | 7.03 | 7.05 | 7.30 | -6.69 | -48.76% | 3 | 201 | 13.31% |
| IYR240920P00097000 | 2024-01-11 4:37PM EDT | 97.00 | 9.00 | 10.45 | 10.70 | 0.00 | - | - | 6 | 24.37% |
| IYR240920P00099000 | 2024-03-15 1:17PM EDT | 99.00 | 11.75 | 12.65 | 14.30 | 0.00 | - | - | 12 | 35.69% |
| IYR240920P00100000 | 2024-04-10 9:41AM EDT | 100.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240920P00102000 | 2024-03-14 2:54PM EDT | 102.00 | 14.40 | 15.10 | 17.30 | 0.00 | - | 4 | 4 | 39.62% |
© 2024 Yahoo. All rights reserved.