Singapore markets open in 4 hours 28 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
66,089.55 +4,492.66 (+7.29%) CMC Crypto 200
1,389.69 +121.74 (+9.60%)
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 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240517C00050000 | 2024-05-02 12:55PM EDT | 50.00 | 33.40 | 38.30 | 38.50 | 0.00 | - | - | 2 | 50.00% |
| IYR240517C00070000 | 2024-05-13 2:40PM EDT | 70.00 | 16.35 | 18.30 | 18.50 | 0.00 | - | 4 | 3 | 50.00% |
| IYR240517C00073000 | 2024-04-29 9:35AM EDT | 73.00 | 11.40 | 15.30 | 15.50 | 0.00 | - | - | 3 | 50.00% |
| IYR240517C00078000 | 2024-05-03 9:35AM EDT | 78.00 | 7.70 | 10.35 | 10.50 | 0.00 | - | 6 | 7 | 63.28% |
| IYR240517C00079000 | 2024-05-02 9:30AM EDT | 79.00 | 4.65 | 9.35 | 9.50 | 0.00 | - | 3 | 6 | 57.81% |
| IYR240517C00080000 | 2024-05-02 2:27PM EDT | 80.00 | 4.17 | 8.30 | 8.55 | 0.00 | - | 1 | 5 | 52.34% |
| IYR240517C00081000 | 2024-05-15 10:57AM EDT | 81.00 | 7.25 | 7.35 | 7.55 | +4.78 | +193.52% | 1 | 2 | 51.95% |
| IYR240517C00082000 | 2024-05-13 2:36PM EDT | 82.00 | 4.31 | 6.30 | 6.55 | 0.00 | - | 2 | 306 | 57.62% |
| IYR240517C00082500 | 2024-05-15 9:44AM EDT | 82.50 | 6.05 | 5.85 | 7.00 | +2.23 | +58.38% | 1 | 26 | 77.93% |
| IYR240517C00083000 | 2024-05-15 3:48PM EDT | 83.00 | 5.48 | 5.35 | 5.55 | +1.44 | +35.64% | 1,007 | 3,272 | 50.39% |
| IYR240517C00083500 | 2024-05-15 3:54PM EDT | 83.50 | 4.98 | 4.85 | 5.05 | +1.51 | +43.52% | 2 | 562 | 46.68% |
| IYR240517C00084000 | 2024-05-15 3:02PM EDT | 84.00 | 4.39 | 4.30 | 4.55 | +1.74 | +65.66% | 2 | 3,279 | 42.97% |
| IYR240517C00084500 | 2024-05-15 3:54PM EDT | 84.50 | 3.97 | 3.85 | 4.05 | +1.17 | +41.79% | 2 | 694 | 39.26% |
| IYR240517C00085000 | 2024-05-15 3:18PM EDT | 85.00 | 3.43 | 3.35 | 3.55 | +1.07 | +45.34% | 1,777 | 4,508 | 35.45% |
| IYR240517C00085500 | 2024-05-14 3:58PM EDT | 85.50 | 1.89 | 2.86 | 3.10 | 0.00 | - | 23 | 822 | 34.57% |
| IYR240517C00086000 | 2024-05-15 10:23AM EDT | 86.00 | 2.36 | 2.40 | 2.56 | +0.83 | +54.25% | 11 | 5,205 | 28.22% |
| IYR240517C00086500 | 2024-05-15 3:24PM EDT | 86.50 | 1.96 | 1.92 | 2.04 | +0.79 | +67.52% | 26 | 820 | 22.95% |
| IYR240517C00087000 | 2024-05-15 3:55PM EDT | 87.00 | 1.53 | 1.45 | 1.57 | +0.68 | +80.00% | 67 | 2,647 | 20.22% |
| IYR240517C00087500 | 2024-05-15 10:29AM EDT | 87.50 | 0.99 | 1.02 | 1.12 | +0.40 | +67.80% | 2,443 | 4,574 | 17.58% |
| IYR240517C00088000 | 2024-05-15 3:24PM EDT | 88.00 | 0.67 | 0.66 | 0.72 | +0.29 | +76.32% | 1,079 | 1,728 | 15.53% |
| IYR240517C00089000 | 2024-05-15 3:55PM EDT | 89.00 | 0.19 | 0.17 | 0.21 | +0.05 | +35.71% | 802 | 2,678 | 13.97% |
| IYR240517C00089500 | 2024-05-15 9:34AM EDT | 89.50 | 0.23 | 0.08 | 0.11 | +0.20 | +666.67% | 50 | 50 | 14.55% |
| IYR240517C00090000 | 2024-05-15 3:38PM EDT | 90.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 111 | 528 | 15.53% |
| IYR240517C00091000 | 2024-05-15 9:57AM EDT | 91.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 2 | 1,748 | 25.20% |
| IYR240517C00092000 | 2024-05-14 2:17PM EDT | 92.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 388 | 31.84% |
| IYR240517C00093000 | 2024-05-07 1:13PM EDT | 93.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 38.28% |
| IYR240517C00094000 | 2024-05-10 10:06AM EDT | 94.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 47 | 44.34% |
| IYR240517C00095000 | 2024-05-06 9:41AM EDT | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 13 | 44 | 50.00% |
| IYR240517C00096000 | 2024-05-06 10:28AM EDT | 96.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 18 | 55.66% |
| IYR240517C00097000 | 2024-05-10 10:06AM EDT | 97.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 53.91% |
| IYR240517C00098000 | 2024-04-22 12:57PM EDT | 98.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 58.59% |
| IYR240517C00099000 | 2024-03-18 12:06PM EDT | 99.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 17 | 17 | 63.67% |
| IYR240517C00105000 | 2024-03-22 2:05PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 90.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240517P00060000 | 2024-05-14 3:04PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 188.28% |
| IYR240517P00065000 | 2024-04-23 11:02AM EDT | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 50 | 53 | 153.13% |
| IYR240517P00070000 | 2024-05-08 3:02PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 76 | 120.31% |
| IYR240517P00072000 | 2024-04-30 11:50AM EDT | 72.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 57 | 107.81% |
| IYR240517P00074000 | 2024-05-01 1:20PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 5 | 95.31% |
| IYR240517P00075000 | 2024-05-13 9:56AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 80.47% |
| IYR240517P00076000 | 2024-04-25 9:59AM EDT | 76.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 6 | 82.81% |
| IYR240517P00077000 | 2024-05-06 2:45PM EDT | 77.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 56 | 76.56% |
| IYR240517P00078000 | 2024-05-15 12:42PM EDT | 78.00 | 0.01 | 0.01 | 0.10 | -0.06 | -85.71% | 9 | 508 | 71.48% |
| IYR240517P00079000 | 2024-05-13 9:30AM EDT | 79.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 9,505 | 98.83% |
| IYR240517P00080000 | 2024-05-15 12:12PM EDT | 80.00 | 0.10 | 0.00 | 0.09 | +0.06 | +150.00% | 1 | 3,192 | 57.03% |
| IYR240517P00081000 | 2024-05-13 2:18PM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 1,363 | 51.95% |
| IYR240517P00082000 | 2024-05-14 10:06AM EDT | 82.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 8,329 | 52.54% |
| IYR240517P00082500 | 2024-05-09 11:26AM EDT | 82.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 419 | 39.06% |
| IYR240517P00083000 | 2024-05-14 11:22AM EDT | 83.00 | 0.05 | 0.00 | 0.75 | -0.03 | -37.50% | 1 | 4,799 | 65.43% |
| IYR240517P00083500 | 2024-05-14 2:13PM EDT | 83.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 13 | 15,996 | 42.38% |
| IYR240517P00084000 | 2024-05-14 2:42PM EDT | 84.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 39 | 4,068 | 35.94% |
| IYR240517P00084500 | 2024-05-14 9:48AM EDT | 84.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 100 | 253 | 35.35% |
| IYR240517P00085000 | 2024-05-15 10:27AM EDT | 85.00 | 0.02 | 0.02 | 0.03 | -0.17 | -89.47% | 20 | 10,197 | 24.61% |
| IYR240517P00085500 | 2024-05-15 10:54AM EDT | 85.50 | 0.03 | 0.03 | 0.05 | -0.27 | -90.00% | 39 | 15,656 | 23.83% |
| IYR240517P00086000 | 2024-05-15 3:23PM EDT | 86.00 | 0.05 | 0.02 | 0.05 | -0.55 | -91.67% | 16 | 25,206 | 20.51% |
| IYR240517P00086500 | 2024-05-15 3:23PM EDT | 86.50 | 0.06 | 0.04 | 0.06 | -0.43 | -87.76% | 29 | 3,436 | 17.97% |
| IYR240517P00087000 | 2024-05-15 1:12PM EDT | 87.00 | 0.09 | 0.07 | 0.10 | -0.59 | -86.76% | 73 | 843 | 16.70% |
| IYR240517P00088000 | 2024-05-15 1:07PM EDT | 88.00 | 0.26 | 0.23 | 0.29 | -1.17 | -81.82% | 149 | 109 | 14.50% |
| IYR240517P00089000 | 2024-05-14 3:59PM EDT | 89.00 | 1.94 | 0.71 | 0.81 | 0.00 | - | 2 | 113 | 13.97% |
| IYR240517P00090000 | 2024-04-25 2:50PM EDT | 90.00 | 7.10 | 1.53 | 1.73 | 0.00 | - | 40 | 0 | 19.63% |
| IYR240517P00091000 | 2024-04-17 2:20PM EDT | 91.00 | 8.65 | 2.52 | 2.72 | 0.00 | - | 170 | 0 | 26.56% |
| IYR240517P00092000 | 2024-04-18 11:55AM EDT | 92.00 | 10.23 | 3.55 | 3.75 | 0.00 | - | 2 | 0 | 35.55% |
| IYR240517P00093000 | 2024-04-18 12:04PM EDT | 93.00 | 11.20 | 4.55 | 4.75 | 0.00 | - | - | 0 | 42.19% |
| IYR240517P00099000 | 2024-04-10 10:23AM EDT | 99.00 | 12.45 | 12.65 | 12.95 | 0.00 | - | - | 0 | 180.03% |
| IYR240517P00110000 | 2024-03-15 9:31AM EDT | 110.00 | 22.00 | 25.05 | 25.30 | 0.00 | - | - | 0 | 315.04% |
© 2024 Yahoo. All rights reserved.