iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240517C00088000 | 2024-05-01 3:58PM EDT | 88.00 | 2.05 | 0.85 | 3.40 | 0.00 | - | 8 | 8 | 26.03% |
| MBB240517C00089000 | 2024-05-01 3:58PM EDT | 89.00 | 1.20 | 0.40 | 4.10 | 0.00 | - | 3 | 24 | 47.27% |
| MBB240517C00090000 | 2024-04-26 3:27PM EDT | 90.00 | 0.55 | 1.00 | 1.10 | 0.00 | - | 20 | 20 | 10.52% |
| MBB240517C00091000 | 2024-05-03 10:53AM EDT | 91.00 | 0.35 | 0.30 | 0.45 | +0.10 | +40.00% | 1 | 3 | 8.79% |
| MBB240517C00092000 | 2024-04-24 1:08PM EDT | 92.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 10.62% |
| MBB240517C00093000 | 2024-04-04 9:30AM EDT | 93.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 14.70% |
| MBB240517C00094000 | 2024-03-21 9:52AM EDT | 94.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 20 | 18.46% |
| MBB240517C00095000 | 2024-03-27 9:39AM EDT | 95.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 21.92% |
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 | 46.14% |
| MBB240517P00081000 | 2024-03-18 10:09AM EDT | 81.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 20 | 42.58% |
| MBB240517P00083000 | 2024-04-10 10:36AM EDT | 83.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 30 | 35.35% |
| MBB240517P00085000 | 2024-04-15 12:06PM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 28.03% |
| MBB240517P00088000 | 2024-04-22 9:44AM EDT | 88.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 12.40% |
| MBB240517P00090000 | 2024-04-10 3:11PM EDT | 90.00 | 0.65 | 0.15 | 0.20 | 0.00 | - | 11 | 1,044 | 6.74% |
| MBB240517P00091000 | 2024-04-10 9:30AM EDT | 91.00 | 0.99 | 0.50 | 0.55 | 0.00 | - | 2 | 1,113 | 5.27% |
| MBB240517P00092000 | 2024-05-01 3:45PM EDT | 92.00 | 2.30 | 0.10 | 3.50 | 0.00 | - | - | 0 | 40.50% |
| MBB240517P00093000 | 2024-04-01 10:41AM EDT | 93.00 | 1.65 | 2.30 | 4.80 | 0.00 | - | - | 1 | 50.83% |
© 2024 Yahoo. All rights reserved.