Singapore markets open in 4 hours 43 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,872.45 +4,270.54 (+6.93%) CMC Crypto 200
1,392.79 +124.84 (+9.86%)
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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR250117C00040000 | 2024-01-30 1:48PM EDT | 40.00 | 48.10 | 47.00 | 51.00 | 0.00 | - | 1 | 4 | 58.72% |
| IYR250117C00045000 | 2024-01-25 12:42PM EDT | 45.00 | 43.45 | 42.85 | 45.50 | 0.00 | - | 6 | 6 | 53.91% |
| IYR250117C00050000 | 2023-10-23 1:24PM EDT | 50.00 | 26.55 | 32.95 | 33.45 | 0.00 | - | 15 | 15 | 0.00% |
| IYR250117C00055000 | 2023-10-23 1:24PM EDT | 55.00 | 22.26 | 28.50 | 28.95 | 0.00 | - | 15 | 17 | 0.00% |
| IYR250117C00060000 | 2024-03-19 3:41PM EDT | 60.00 | 29.10 | 22.90 | 23.45 | 0.00 | - | 1 | 34 | 0.00% |
| IYR250117C00065000 | 2024-01-29 10:47AM EDT | 65.00 | 24.50 | 24.15 | 26.55 | 0.00 | - | 1 | 4 | 44.82% |
| IYR250117C00070000 | 2024-03-28 11:34AM EDT | 70.00 | 22.05 | 15.45 | 16.10 | 0.00 | - | 1 | 411 | 0.00% |
| IYR250117C00075000 | 2024-05-01 1:25PM EDT | 75.00 | 11.45 | 15.35 | 15.80 | 0.00 | - | 58 | 75 | 26.91% |
| IYR250117C00080000 | 2024-05-09 9:57AM EDT | 80.00 | 9.50 | 11.25 | 11.60 | 0.00 | - | 2 | 69 | 23.74% |
| IYR250117C00084000 | 2024-05-13 10:58AM EDT | 84.00 | 7.27 | 8.35 | 8.65 | 0.00 | - | 2 | 67 | 21.91% |
| IYR250117C00085000 | 2024-05-02 3:40PM EDT | 85.00 | 5.63 | 7.65 | 8.00 | 0.00 | - | 2 | 169 | 21.60% |
| IYR250117C00086000 | 2024-04-25 10:46AM EDT | 86.00 | 4.72 | 7.00 | 7.30 | 0.00 | - | 7 | 246 | 21.02% |
| IYR250117C00087000 | 2024-05-01 12:25PM EDT | 87.00 | 4.28 | 6.40 | 6.65 | 0.00 | - | 1 | 56 | 20.56% |
| IYR250117C00088000 | 2024-04-15 1:16PM EDT | 88.00 | 5.00 | 5.80 | 6.05 | 0.00 | - | 201 | 448 | 20.17% |
| IYR250117C00089000 | 2024-05-02 10:59AM EDT | 89.00 | 3.39 | 5.25 | 5.50 | 0.00 | - | 7 | 299 | 19.88% |
| IYR250117C00090000 | 2024-05-15 9:47AM EDT | 90.00 | 4.90 | 4.75 | 4.95 | +1.10 | +28.95% | 1 | 2,621 | 19.50% |
| IYR250117C00091000 | 2024-04-19 3:01PM EDT | 91.00 | 2.75 | 4.25 | 4.50 | 0.00 | - | 38 | 573 | 19.36% |
| IYR250117C00092000 | 2024-05-09 3:54PM EDT | 92.00 | 3.15 | 3.75 | 4.00 | 0.00 | - | 87 | 451 | 18.95% |
| IYR250117C00093000 | 2024-05-09 11:08AM EDT | 93.00 | 2.59 | 3.40 | 3.60 | 0.00 | - | 1 | 831 | 18.80% |
| IYR250117C00094000 | 2024-03-13 11:37AM EDT | 94.00 | 5.25 | 3.05 | 3.30 | 0.00 | - | 40 | 492 | 18.91% |
| IYR250117C00095000 | 2024-05-15 11:43AM EDT | 95.00 | 2.73 | 2.60 | 2.83 | +1.03 | +60.59% | 3 | 272 | 18.30% |
| IYR250117C00096000 | 2024-05-08 12:22PM EDT | 96.00 | 1.47 | 2.26 | 2.47 | 0.00 | - | 38 | 338 | 17.99% |
| IYR250117C00097000 | 2024-04-26 2:37PM EDT | 97.00 | 1.40 | 1.96 | 2.19 | 0.00 | - | 3 | 1,732 | 17.88% |
| IYR250117C00098000 | 2024-05-15 3:24PM EDT | 98.00 | 1.78 | 1.69 | 1.92 | +0.45 | +33.83% | 1 | 113 | 17.71% |
| IYR250117C00099000 | 2024-04-05 2:45PM EDT | 99.00 | 2.39 | 0.98 | 1.18 | 0.00 | - | 5 | 338 | 15.26% |
| IYR250117C00100000 | 2024-05-13 2:40PM EDT | 100.00 | 1.05 | 1.26 | 1.45 | 0.00 | - | 1 | 2,516 | 17.37% |
| IYR250117C00101000 | 2024-05-13 10:58AM EDT | 101.00 | 0.87 | 1.05 | 1.27 | 0.00 | - | 2 | 22 | 17.30% |
| IYR250117C00102000 | 2024-05-06 12:27PM EDT | 102.00 | 0.63 | 0.90 | 1.11 | 0.00 | - | 1 | 53 | 17.25% |
| IYR250117C00103000 | 2024-04-22 2:34PM EDT | 103.00 | 0.59 | 0.75 | 0.95 | 0.00 | - | 1 | 7 | 17.09% |
| IYR250117C00104000 | 2024-01-03 11:00AM EDT | 104.00 | 3.00 | 1.47 | 1.75 | 0.00 | - | 1 | 10 | 21.97% |
| IYR250117C00105000 | 2024-03-28 2:13PM EDT | 105.00 | 1.64 | 0.27 | 0.47 | 0.00 | - | 1 | 33 | 15.21% |
| IYR250117C00106000 | 2024-04-05 10:56AM EDT | 106.00 | 1.03 | 0.27 | 0.51 | 0.00 | - | 31 | 27 | 16.14% |
| IYR250117C00107000 | 2024-04-05 2:30PM EDT | 107.00 | 0.93 | 0.24 | 0.44 | 0.00 | - | 13 | 25 | 16.15% |
| IYR250117C00108000 | 2024-04-05 2:54PM EDT | 108.00 | 0.82 | 0.21 | 0.40 | 0.00 | - | 60 | 397 | 16.36% |
| IYR250117C00110000 | 2024-01-18 3:24PM EDT | 110.00 | 0.90 | 0.65 | 0.88 | 0.00 | - | 1 | 10 | 21.28% |
| IYR250117C00115000 | 2024-04-19 10:25AM EDT | 115.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 59 | 17.73% |
| IYR250117C00120000 | 2024-03-21 2:36PM EDT | 120.00 | 0.16 | 0.01 | 0.10 | 0.00 | - | 2 | 25 | 17.73% |
| IYR250117C00125000 | 2022-11-11 2:38PM EDT | 125.00 | 2.11 | 0.78 | 1.91 | 0.00 | - | 1 | 3 | 36.30% |
| IYR250117C00130000 | 2023-04-27 11:05AM EDT | 130.00 | 0.39 | 0.00 | 1.61 | 0.00 | - | 40 | 51 | 37.11% |
| IYR250117C00135000 | 2024-01-11 11:48AM EDT | 135.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 23.24% |
| IYR250117C00140000 | 2023-10-12 3:37PM EDT | 140.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 32.25% |
| IYR250117C00145000 | 2024-02-16 3:26PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 116 | 26.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR250117P00040000 | 2024-05-15 3:24PM EDT | 40.00 | 0.02 | 0.01 | 0.09 | -0.07 | -77.78% | 1 | 1,828 | 42.97% |
| IYR250117P00045000 | 2024-03-19 2:18PM EDT | 45.00 | 0.13 | 0.17 | 0.27 | 0.00 | - | 10 | 22 | 43.85% |
| IYR250117P00050000 | 2024-03-15 2:27PM EDT | 50.00 | 0.25 | 0.23 | 0.35 | 0.00 | - | 1 | 126 | 39.60% |
| IYR250117P00055000 | 2024-01-22 10:30AM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| IYR250117P00060000 | 2024-05-14 12:31PM EDT | 60.00 | 0.29 | 0.14 | 0.31 | 0.00 | - | 4 | 298 | 27.78% |
| IYR250117P00065000 | 2024-05-09 3:36PM EDT | 65.00 | 0.53 | 0.38 | 0.49 | 0.00 | - | 2 | 3,019 | 25.32% |
| IYR250117P00070000 | 2024-05-06 12:27PM EDT | 70.00 | 1.27 | 0.68 | 0.85 | 0.00 | - | 2 | 853 | 23.56% |
| IYR250117P00075000 | 2024-05-14 12:31PM EDT | 75.00 | 1.59 | 1.19 | 1.39 | 0.00 | - | 4 | 1,459 | 21.60% |
| IYR250117P00080000 | 2024-05-13 1:15PM EDT | 80.00 | 2.80 | 2.04 | 2.27 | 0.00 | - | 6 | 6,078 | 19.82% |
| IYR250117P00084000 | 2024-05-15 11:41AM EDT | 84.00 | 3.10 | 3.05 | 3.30 | -0.65 | -17.33% | 211 | 269 | 18.40% |
| IYR250117P00085000 | 2024-05-15 3:32PM EDT | 85.00 | 3.45 | 3.35 | 3.60 | -1.25 | -26.60% | 1 | 381 | 17.99% |
| IYR250117P00086000 | 2024-04-18 9:45AM EDT | 86.00 | 7.87 | 3.70 | 3.95 | 0.00 | - | 5 | 252 | 17.67% |
| IYR250117P00087000 | 2024-05-15 9:33AM EDT | 87.00 | 4.20 | 4.10 | 4.35 | -0.69 | -14.11% | 2 | 221 | 17.43% |
| IYR250117P00088000 | 2024-05-06 12:27PM EDT | 88.00 | 6.78 | 4.50 | 4.70 | 0.00 | - | 1 | 241 | 16.91% |
| IYR250117P00089000 | 2024-05-09 12:00PM EDT | 89.00 | 6.30 | 4.90 | 5.15 | 0.00 | - | 100 | 2,077 | 16.63% |
| IYR250117P00090000 | 2024-04-05 2:57PM EDT | 90.00 | 6.85 | 7.70 | 8.05 | 0.00 | - | 67 | 1,007 | 24.68% |
| IYR250117P00091000 | 2024-05-09 10:15AM EDT | 91.00 | 7.45 | 5.90 | 6.10 | 0.00 | - | 1 | 198 | 15.91% |
| IYR250117P00092000 | 2024-04-10 11:19AM EDT | 92.00 | 8.50 | 7.70 | 8.00 | 0.00 | - | 123 | 269 | 20.37% |
| IYR250117P00093000 | 2024-05-09 11:08AM EDT | 93.00 | 8.63 | 6.95 | 7.20 | 0.00 | - | 8 | 273 | 15.23% |
| IYR250117P00094000 | 2023-12-21 11:31AM EDT | 94.00 | 8.10 | 8.80 | 9.15 | 0.00 | - | 1 | 2 | 19.83% |
| IYR250117P00095000 | 2023-12-21 1:16PM EDT | 95.00 | 9.28 | 9.30 | 9.65 | 0.00 | - | 2 | 3 | 19.14% |
| IYR250117P00096000 | 2023-12-15 11:47AM EDT | 96.00 | 8.70 | 9.05 | 9.45 | 0.00 | - | 2 | 4 | 15.56% |
| IYR250117P00097000 | 2023-06-22 11:33AM EDT | 97.00 | 15.05 | 9.15 | 12.90 | 0.00 | - | - | 1 | 25.88% |
| IYR250117P00098000 | 2024-04-26 2:22PM EDT | 98.00 | 15.00 | 10.30 | 10.65 | 0.00 | - | 1 | 222 | 13.83% |
| IYR250117P00099000 | 2023-06-30 1:22PM EDT | 99.00 | 14.28 | 12.65 | 15.05 | 0.00 | - | 1 | 5 | 28.50% |
| IYR250117P00100000 | 2024-04-29 3:42PM EDT | 100.00 | 16.25 | 11.90 | 12.40 | 0.00 | - | 1 | 1,928 | 14.09% |
| IYR250117P00101000 | 2024-02-02 12:21PM EDT | 101.00 | 15.09 | 12.40 | 12.90 | 0.00 | - | 1 | 2 | 11.35% |
| IYR250117P00102000 | 2023-09-20 11:24AM EDT | 102.00 | 18.10 | 24.50 | 29.50 | 0.00 | - | - | 0 | 62.95% |
| IYR250117P00103000 | 2023-09-20 12:37PM EDT | 103.00 | 19.05 | 25.50 | 30.50 | 0.00 | - | - | 0 | 63.95% |
| IYR250117P00104000 | 2023-09-21 12:34PM EDT | 104.00 | 22.70 | 26.50 | 31.50 | 0.00 | - | - | 0 | 64.94% |
| IYR250117P00105000 | 2023-05-25 11:32AM EDT | 105.00 | 25.32 | 21.85 | 23.15 | 0.00 | - | 1 | 50 | 41.92% |
| IYR250117P00106000 | 2023-09-19 3:06PM EDT | 106.00 | 22.90 | 28.00 | 33.00 | 0.00 | - | - | 0 | 65.13% |
| IYR250117P00107000 | 2023-09-19 11:37AM EDT | 107.00 | 24.00 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 66.06% |
| IYR250117P00108000 | 2024-01-17 12:28PM EDT | 108.00 | 19.70 | 20.70 | 21.00 | 0.00 | - | 4 | 1 | 23.14% |
| IYR250117P00110000 | 2023-09-27 10:34AM EDT | 110.00 | 31.80 | 34.15 | 38.90 | 0.00 | - | 1 | 0 | 75.73% |
| IYR250117P00111000 | 2023-03-24 9:45AM EDT | 111.00 | 32.85 | 25.80 | 27.80 | 0.00 | - | 1 | 1 | 41.96% |
| IYR250117P00115000 | 2022-12-14 4:02PM EDT | 115.00 | 27.30 | 24.35 | 27.15 | 0.00 | - | 5 | 5 | 21.64% |
| IYR250117P00120000 | 2022-12-07 3:25PM EDT | 120.00 | 34.73 | 32.80 | 34.70 | 0.00 | - | 1 | 0 | 39.48% |
| IYR250117P00145000 | 2023-03-14 12:27PM EDT | 145.00 | 60.80 | 59.10 | 62.10 | 0.00 | - | - | 0 | 57.38% |
© 2024 Yahoo. All rights reserved.