Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,154.45 -33.21 (-1.04%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,112.91 -272.96 (-1.67%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,902.92 -263.20 (-0.42%) CMC Crypto 200
1,268.57 +383.04 (+41.26%)
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:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240419C00080000 | 2024-04-16 2:47PM EDT | 80.00 | 2.55 | 1.67 | 1.77 | 0.00 | - | 1 | 7 | 41.21% |
| IYR240419C00082000 | 2024-04-18 3:41PM EDT | 82.00 | 0.24 | 0.24 | 0.28 | -0.42 | -63.64% | 456 | 622 | 26.47% |
| IYR240419C00083500 | 2024-04-18 11:18AM EDT | 83.50 | 0.06 | 0.00 | 0.05 | -0.08 | -57.14% | 101 | 329 | 31.45% |
| IYR240419C00084000 | 2024-04-17 3:58PM EDT | 84.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2,102 | 2,228 | 27.34% |
| IYR240419C00084500 | 2024-04-17 11:55AM EDT | 84.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 203 | 51.17% |
| IYR240419C00085000 | 2024-04-18 12:23PM EDT | 85.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 1 | 456 | 46.88% |
| IYR240419C00085500 | 2024-04-18 11:10AM EDT | 85.50 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 1 | 358 | 54.30% |
| IYR240419C00086000 | 2024-04-15 3:22PM EDT | 86.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 255 | 309 | 59.77% |
| IYR240419C00086500 | 2024-04-16 3:03PM EDT | 86.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 41 | 49 | 64.84% |
| IYR240419C00087000 | 2024-04-18 3:29PM EDT | 87.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 22 | 503 | 64.06% |
| IYR240419C00087500 | 2024-04-18 3:51PM EDT | 87.50 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 31 | 146 | 75.00% |
| IYR240419C00088000 | 2024-04-17 10:43AM EDT | 88.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 5 | 1,431 | 81.25% |
| IYR240419C00088500 | 2024-04-15 3:55PM EDT | 88.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 451 | 84.77% |
| IYR240419C00089000 | 2024-04-15 9:32AM EDT | 89.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 1,727 | 89.84% |
| IYR240419C00089500 | 2024-04-17 1:34PM EDT | 89.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 44 | 1,093 | 94.53% |
| IYR240419C00090000 | 2024-04-16 2:47PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,081 | 99.22% |
| IYR240419C00090500 | 2024-04-12 3:03PM EDT | 90.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 239 | 103.52% |
| IYR240419C00091000 | 2024-04-17 10:54AM EDT | 91.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 4,387 | 107.81% |
| IYR240419C00091500 | 2024-04-18 12:53PM EDT | 91.50 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 1 | 62 | 112.50% |
| IYR240419C00092000 | 2024-04-17 11:51AM EDT | 92.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 30 | 7,213 | 117.19% |
| IYR240419C00092500 | 2024-04-10 10:55AM EDT | 92.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 121.09% |
| IYR240419C00093000 | 2024-04-18 2:04PM EDT | 93.00 | 0.06 | 0.00 | 0.10 | +0.05 | +500.00% | 3 | 1,041 | 125.78% |
| IYR240419C00093500 | 2024-04-17 9:45AM EDT | 93.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 129.69% |
| IYR240419C00094000 | 2024-04-15 9:30AM EDT | 94.00 | 0.49 | 0.00 | 0.10 | 0.00 | - | 3 | 971 | 134.38% |
| IYR240419C00095000 | 2024-04-18 2:04PM EDT | 95.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 3 | 397 | 142.19% |
| IYR240419C00096000 | 2024-04-15 9:30AM EDT | 96.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 248 | 150.78% |
| IYR240419C00097000 | 2024-04-10 9:32AM EDT | 97.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 2,665 | 158.59% |
| IYR240419C00098000 | 2024-04-16 2:06PM EDT | 98.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 166.41% |
| IYR240419C00099000 | 2024-04-16 2:09PM EDT | 99.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 174.22% |
| IYR240419C00100000 | 2024-03-19 9:59AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 181.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240419P00065000 | 2024-04-16 2:52PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 206.25% |
| IYR240419P00068000 | 2024-03-15 10:43AM EDT | 68.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 170.31% |
| IYR240419P00070000 | 2024-02-27 1:13PM EDT | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 21 | 146.88% |
| IYR240419P00073000 | 2024-03-26 11:48AM EDT | 73.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 21 | 111.72% |
| IYR240419P00074000 | 2024-03-26 11:50AM EDT | 74.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 49 | 100.39% |
| IYR240419P00075000 | 2024-04-16 2:09PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 89.06% |
| IYR240419P00076000 | 2024-04-11 12:29PM EDT | 76.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 90 | 58 | 77.34% |
| IYR240419P00077000 | 2024-04-15 1:23PM EDT | 77.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 65.23% |
| IYR240419P00078000 | 2024-04-18 3:49PM EDT | 78.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 1 | 55 | 55.47% |
| IYR240419P00079000 | 2024-04-18 12:34PM EDT | 79.00 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 1 | 46 | 48.83% |
| IYR240419P00080000 | 2024-04-18 2:04PM EDT | 80.00 | 0.08 | 0.04 | 0.07 | -0.06 | -42.86% | 4 | 57 | 30.86% |
| IYR240419P00081000 | 2024-04-18 12:52PM EDT | 81.00 | 0.15 | 0.17 | 0.20 | -0.12 | -44.44% | 33 | 514 | 25.68% |
| IYR240419P00082000 | 2024-04-18 3:37PM EDT | 82.00 | 0.56 | 0.57 | 0.62 | -0.11 | -16.42% | 204 | 346 | 22.66% |
| IYR240419P00082500 | 2024-04-17 12:47PM EDT | 82.50 | 1.00 | 0.89 | 0.98 | 0.00 | - | 14 | 116 | 21.49% |
| IYR240419P00083000 | 2024-04-18 3:59PM EDT | 83.00 | 1.36 | 1.34 | 1.42 | +0.16 | +13.33% | 38 | 2,587 | 20.31% |
| IYR240419P00083500 | 2024-04-18 3:29PM EDT | 83.50 | 1.87 | 1.79 | 1.91 | +0.06 | +3.31% | 20 | 754 | 22.66% |
| IYR240419P00084000 | 2024-04-17 12:27PM EDT | 84.00 | 2.14 | 2.27 | 2.43 | 0.00 | - | 19 | 10,069 | 33.59% |
| IYR240419P00084500 | 2024-04-17 12:28PM EDT | 84.50 | 2.66 | 2.77 | 2.93 | 0.00 | - | 3 | 53 | 39.06% |
| IYR240419P00085000 | 2024-04-18 3:57PM EDT | 85.00 | 3.35 | 3.25 | 3.40 | +0.22 | +7.03% | 8 | 1,061 | 25.00% |
| IYR240419P00085500 | 2024-04-18 9:30AM EDT | 85.50 | 3.50 | 3.75 | 3.90 | +0.46 | +15.13% | 3 | 36 | 25.00% |
| IYR240419P00086000 | 2024-04-18 3:17PM EDT | 86.00 | 4.55 | 4.25 | 4.40 | +1.00 | +28.17% | 430 | 399 | 25.00% |
| IYR240419P00086500 | 2024-04-18 3:17PM EDT | 86.50 | 4.95 | 4.75 | 4.90 | +0.40 | +8.79% | 5,350 | 1,242 | 25.00% |
| IYR240419P00087000 | 2024-04-18 3:17PM EDT | 87.00 | 5.40 | 5.25 | 5.40 | +0.20 | +3.85% | 360 | 72 | 25.00% |
| IYR240419P00087500 | 2024-04-18 3:17PM EDT | 87.50 | 5.90 | 5.75 | 5.90 | +0.35 | +6.31% | 690 | 152 | 25.00% |
| IYR240419P00088000 | 2024-04-18 3:17PM EDT | 88.00 | 6.55 | 6.25 | 6.40 | +0.50 | +8.26% | 5,070 | 1,204 | 25.00% |
| IYR240419P00088500 | 2024-04-16 3:46PM EDT | 88.50 | 6.20 | 6.75 | 6.95 | 0.00 | - | 50 | 38 | 84.77% |
| IYR240419P00089000 | 2024-04-18 3:17PM EDT | 89.00 | 7.55 | 7.25 | 7.40 | +0.50 | +7.09% | 1,550 | 452 | 50.00% |
| IYR240419P00089500 | 2024-04-12 1:57PM EDT | 89.50 | 4.47 | 7.75 | 7.90 | 0.00 | - | 2 | 1 | 50.00% |
| IYR240419P00090000 | 2024-04-18 3:17PM EDT | 90.00 | 8.40 | 8.25 | 8.40 | +0.75 | +9.80% | 30 | 22 | 50.00% |
| IYR240419P00090500 | 2024-03-28 11:49AM EDT | 90.50 | 1.58 | 8.75 | 8.90 | 0.00 | - | 155 | 0 | 50.00% |
| IYR240419P00091000 | 2024-04-17 2:13PM EDT | 91.00 | 8.70 | 9.25 | 9.40 | 0.00 | - | 120 | 0 | 50.00% |
| IYR240419P00092000 | 2024-03-28 9:46AM EDT | 92.00 | 2.51 | 10.25 | 10.40 | 0.00 | - | 9 | 0 | 50.00% |
| IYR240419P00092500 | 2024-04-17 3:20PM EDT | 92.50 | 10.65 | 10.75 | 10.90 | 0.00 | - | 3 | 0 | 50.00% |
| IYR240419P00093000 | 2024-04-17 1:43PM EDT | 93.00 | 10.90 | 11.25 | 11.40 | 0.00 | - | 13 | 0 | 50.00% |
| IYR240419P00094000 | 2024-04-04 3:53PM EDT | 94.00 | 7.24 | 12.25 | 12.40 | 0.00 | - | 1 | 0 | 50.00% |
| IYR240419P00095000 | 2024-04-17 3:20PM EDT | 95.00 | 13.15 | 13.25 | 13.40 | 0.00 | - | 3 | 0 | 50.00% |
| IYR240419P00100000 | 2024-02-28 10:31AM EDT | 100.00 | 13.40 | 9.90 | 10.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.