iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240517C00088000 | 2024-05-01 2:38PM EDT | 88.00 | 2.00 | 1.95 | 2.10 | -0.05 | -2.44% | 2 | 1 | 8.50% |
| MBB240517C00089000 | 2024-05-01 2:35PM EDT | 89.00 | 1.10 | 1.15 | 1.30 | +0.20 | +22.22% | 3 | 21 | 8.74% |
| MBB240517C00090000 | 2024-04-26 3:27PM EDT | 90.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 20 | 20 | 7.01% |
| MBB240517C00091000 | 2024-04-24 1:08PM EDT | 91.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 7.18% |
| MBB240517C00092000 | 2024-04-24 1:08PM EDT | 92.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 9.77% |
| MBB240517C00093000 | 2024-04-04 9:30AM EDT | 93.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 15.14% |
| MBB240517C00094000 | 2024-03-21 9:52AM EDT | 94.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 20 | 18.26% |
| MBB240517C00095000 | 2024-03-27 9:39AM EDT | 95.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 21.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240517P00080000 | 2024-04-16 1:07PM EDT | 80.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 22 | 38.57% |
| MBB240517P00081000 | 2024-03-18 10:09AM EDT | 81.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 20 | 35.45% |
| MBB240517P00083000 | 2024-04-10 10:36AM EDT | 83.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 30 | 27.44% |
| MBB240517P00085000 | 2024-04-15 12:06PM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 22.56% |
| MBB240517P00088000 | 2024-04-22 9:44AM EDT | 88.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 10.11% |
| MBB240517P00090000 | 2024-04-10 3:11PM EDT | 90.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 11 | 1,044 | 9.77% |
| MBB240517P00091000 | 2024-04-10 9:30AM EDT | 91.00 | 0.99 | 1.25 | 1.55 | 0.00 | - | 2 | 1,113 | 12.57% |
| MBB240517P00092000 | 2024-03-21 9:56AM EDT | 92.00 | 0.77 | 0.90 | 4.60 | 0.00 | - | - | 10 | 44.92% |
| MBB240517P00093000 | 2024-04-01 10:41AM EDT | 93.00 | 1.65 | 2.30 | 4.80 | 0.00 | - | - | 1 | 39.11% |
© 2024 Yahoo. All rights reserved.