Log in

iShares US Financials ETF Options Chain and Prices (NYSEARCA:IYF)

$98.05
-2.88 (-2.85 %)
(As of 03/27/2020 04:00 PM ET)
Add
Today's Range
$95.80
Now: $98.05
$101.08
50-Day Range
$82.36
MA: $121.94
$143.42
52-Week Range
$81.24
Now: $98.05
$143.69
Volume382,962 shs
Average Volume333,037 shs
Market Capitalization$1.15 billion
P/E RatioN/A
Dividend Yield2.37%
BetaN/A

Options Chain

iShares US Financials ETF (NYSEARCA:IYF) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$157.00$0.000Call000
4/17/2020$156.00$0.000Call000
4/17/2020$155.00$0.000Call000
4/17/2020$154.00$0.000Call000
4/17/2020$153.00$0.000Call000
4/17/2020$152.00$0.000Call000
4/17/2020$151.00$0.000Call000
4/17/2020$150.00$0.000Call000
4/17/2020$149.00$0.000Call000
4/17/2020$148.00$0.000Call000
4/17/2020$147.00$0.000Call000
4/17/2020$146.00$0.000Call000
4/17/2020$145.00$0.000Call000
4/17/2020$144.00$0.000Call000
4/17/2020$143.00$0.000Call01 (+1)0
4/17/2020$142.00$0.000Call000
4/17/2020$141.00$0.000Call000
4/17/2020$140.00$0.000Call000
4/17/2020$139.00$0.000Call000
4/17/2020$138.00$0.000Call060
4/17/2020$137.00$0.000Call000
4/17/2020$136.00$0.000Call000
4/17/2020$135.00$0.000Call050
4/17/2020$134.00$0.000Call000
4/17/2020$133.00$0.000Call000
4/17/2020$132.00$0.000Call000
4/17/2020$131.00$0.000Call000
4/17/2020$130.00$0.000Call000
4/17/2020$129.00$0.000Call000
4/17/2020$128.00$0.000Call050
4/17/2020$127.00$0.000Call000
4/17/2020$126.00$0.000Call000
4/17/2020$125.00$0.000Call020
4/17/2020$124.00$0.000Call000
4/17/2020$123.00$0.000Call000
4/17/2020$122.00$0.000Call000
4/17/2020$121.00$0.000Call000
4/17/2020$120.00$0.000Call020
4/17/2020$119.00$0.000Call000
4/17/2020$118.00$0.000Call000
4/17/2020$117.00$0.000Call000
4/17/2020$116.00$0.000Call000
4/17/2020$115.00$0.650Call000.5222660.113108
4/17/2020$114.00$0.000Call000
4/17/2020$113.00$0.000Call000
4/17/2020$112.00$0.000Call000
4/17/2020$111.00$0.000Call000
4/17/2020$110.00$0.000Call000
4/17/2020$109.00$0.000Call000
4/17/2020$108.00$1.825Call000.5489880.252038
4/17/2020$107.00$2.175Call000.565153 (+0.128746)0.282126
4/17/2020$106.00$2.475Call000.571314 (+0.133762)0.308421
4/17/2020$105.00$2.700Call000.565652 (+0.151645)0.331113
4/17/2020$104.00$2.975Call000.563308 (+0.162065)0.356288
4/17/2020$103.00$3.175Call000.549922 (+0.136443)0.379282
4/17/2020$102.00$3.850Call000.586108 (+0.179691)0.416606
4/17/2020$101.00$3.950Call000.556374 (+0.120361)0.438279
4/17/2020$100.00$4.450Call000.56699 (+0.132978)0.469416
4/17/2020$99.00$5.150Call000.595743 (+0.082072)0.501607
4/17/2020$98.00$6.050Call000.642905 (+0.140002)0.532066
4/17/2020$97.00$6.400Call000.628488 (+0.156873)0.558375
4/17/2020$96.00$7.200Call000.659882 (+0.220335)0.584213
4/17/2020$95.00$7.650Call02120.650481 (+0.118932)0.610491
4/17/2020$94.00$8.300Call000.660337 (+0.161981)0.635166
4/17/2020$93.00$9.100Call000.684969 (+0.162242)0.656908
4/17/2020$92.00$9.900Call0500.707841 (+0.175629)0.677262
4/17/2020$91.00$10.500Call000.70461 (+0.187652)0.700575
4/17/2020$90.00$11.450Call010.742256 (+0.215197)0.715742
4/17/2020$89.00$12.350Call000.772813 (+0.181003)0.730773
4/17/2020$88.00$12.350Call0100.680014 (+0.169487)0.771742
4/17/2020$87.00$14.100Call000.824444 (+0.208413)0.759145
4/17/2020$86.00$14.600Call000.7952 (+0.137833)0.783156
4/17/2020$85.00$16.000Call000.893644 (+0.251728)0.780396
4/17/2020$80.00$19.300Call01000.798416 (+0.059695)0.876598
4/17/2020$75.00$24.950Call121.116390.87175
4/17/2020$70.00$29.250Call001.144930.913779
4/17/2020$65.00$34.200Call011.316670.9278
4/17/2020$60.00$39.000Call001.452740.943368
4/17/2020$55.00$44.000Call001.663270.950389
4/17/2020$50.00$49.000Call001.892720.956406
4/17/2020$45.00$54.000Call002.166550.96067
4/17/2020$157.00$58.000Put00
4/17/2020$156.00$57.000Put00
4/17/2020$155.00$56.000Put00
4/17/2020$154.00$55.000Put00
4/17/2020$153.00$54.000Put00
4/17/2020$152.00$53.000Put00
4/17/2020$151.00$52.000Put00
4/17/2020$150.00$51.000Put00
4/17/2020$149.00$50.000Put00
4/17/2020$148.00$49.000Put00
4/17/2020$147.00$48.000Put00
4/17/2020$146.00$47.000Put00
4/17/2020$145.00$46.000Put00
4/17/2020$144.00$45.000Put00
4/17/2020$143.00$44.000Put00
4/17/2020$142.00$43.000Put00
4/17/2020$141.00$42.000Put00
4/17/2020$140.00$41.000Put00
4/17/2020$139.00$40.000Put00
4/17/2020$138.00$39.000Put00
4/17/2020$137.00$38.000Put00
4/17/2020$136.00$37.000Put00
4/17/2020$135.00$36.000Put00
4/17/2020$134.00$35.000Put00
4/17/2020$133.00$34.000Put00
4/17/2020$132.00$33.000Put00
4/17/2020$131.00$31.900Put00
4/17/2020$130.00$31.000Put00
4/17/2020$129.00$30.000Put00
4/17/2020$128.00$29.000Put00
4/17/2020$127.00$28.000Put00
4/17/2020$126.00$27.000Put01
4/17/2020$125.00$26.000Put00
4/17/2020$124.00$25.750Put00
4/17/2020$123.00$24.250Put00
4/17/2020$122.00$23.750Put00
4/17/2020$121.00$22.300Put00
4/17/2020$120.00$21.250Put02
4/17/2020$119.00$20.750Put00
4/17/2020$118.00$19.750Put00
4/17/2020$117.00$18.550Put00
4/17/2020$116.00$17.750Put00
4/17/2020$115.00$16.750Put02
4/17/2020$114.00$15.550Put00
4/17/2020$113.00$14.400Put00
4/17/2020$112.00$13.650Put00
4/17/2020$111.00$14.000Put0250.511864 (-0.035764)-0.829908
4/17/2020$110.00$12.050Put000.271289 (-0.313249)-0.960664
4/17/2020$109.00$11.550Put000.387885 (-0.200173)-0.865254
4/17/2020$108.00$10.450Put000.343657 (-0.236784)-0.872768
4/17/2020$107.00$9.800Put000.379594 (-0.198894)-0.819739
4/17/2020$106.00$9.250Put000.423149 (-0.18444)-0.765653
4/17/2020$105.00$8.750Put000.455092 (-0.147615)-0.71697
4/17/2020$104.00$8.350Put000.493959 (-0.108943)-0.668851
4/17/2020$103.00$7.850Put000.521303 (-0.101911)-0.631171
4/17/2020$102.00$6.950Put000.494545 (-0.123787)-0.609206
4/17/2020$101.00$6.900Put000.552441 (-0.035422)-0.562341
4/17/2020$100.00$6.450Put051 (+50)0.568066 (-0.011203)-0.529947
4/17/2020$99.00$5.800Put000.562598 (-0.02253)-0.501301
4/17/2020$98.00$5.300Put000.57251 (-0.039181)-0.471353
4/17/2020$97.00$5.150Put0250.605567 (+0.003579)-0.441795
4/17/2020$96.00$4.500Put000.584539 (-0.047137)-0.412661
4/17/2020$95.00$4.100Put05 (+5)0.59072 (-0.050764)-0.384213
4/17/2020$94.00$3.850Put000.61325 (-0.009441)-0.358621
4/17/2020$93.00$3.600Put050.636102 (-0.019402)-0.334805
4/17/2020$92.00$3.175Put000.627422 (-0.021527)-0.30846
4/17/2020$91.00$2.850Put000.626641 (-0.037152)-0.283909
4/17/2020$90.00$2.700Put000.648316 (-0.033597)-0.264945
4/17/2020$89.00$2.575Put2000.673516 (-0.014105)-0.247993
4/17/2020$88.00$2.350Put010.686016 (-0.030902)-0.228723
4/17/2020$87.00$2.000Put000.68211 (-0.043792)-0.205189
4/17/2020$86.00$1.875Put000.695782 (-0.047698)-0.190955
4/17/2020$85.00$2.100Put010.769843-0.191593
4/17/2020$80.00$1.150Put0770.784499 (-0.008592)-0.116886
4/17/2020$75.00$0.900Put000.883491 (-0.023477)-0.084842
4/17/2020$70.00$0.000Put020
4/17/2020$65.00$0.000Put010
4/17/2020$60.00$0.000Put000
4/17/2020$55.00$0.000Put060
4/17/2020$50.00$0.000Put000
4/17/2020$45.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel