iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240719C00091000 | 2024-06-26 11:30AM EDT | 91.00 | 1.35 | 1.30 | 1.40 | -0.30 | -18.18% | 2 | 15 | 7.74% |
| MBB240719C00092000 | 2024-06-25 12:12PM EDT | 92.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 4 | 67 | 6.91% |
| MBB240719C00093000 | 2024-06-24 10:31AM EDT | 93.00 | 0.47 | 0.20 | 0.30 | 0.00 | - | 31 | 1,069 | 6.91% |
| MBB240719C00094000 | 2024-06-20 2:31PM EDT | 94.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 7.81% |
| MBB240719C00100000 | 2024-06-07 12:09PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 24.07% |
| MBB240719C00101000 | 2024-06-07 12:09PM EDT | 101.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 34 | 34 | 26.17% |
| MBB240719C00102000 | 2024-06-07 12:09PM EDT | 102.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 135 | 135 | 28.22% |
| MBB240719C00103000 | 2024-06-07 12:09PM EDT | 103.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 86 | 86 | 30.18% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240719P00079000 | 2024-06-07 11:55AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 81 | 12.50% |
| MBB240719P00080000 | 2024-05-21 3:27PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 43 | 37.11% |
| MBB240719P00081000 | 2024-06-17 1:31PM EDT | 81.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 34.47% |
| MBB240719P00082000 | 2024-06-18 2:18PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MBB240719P00086000 | 2024-06-21 12:45PM EDT | 86.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 20.22% |
| MBB240719P00089000 | 2024-06-20 3:55PM EDT | 89.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 37 | 11.23% |
| MBB240719P00090000 | 2024-06-24 10:32AM EDT | 90.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 1,062 | 8.55% |
| MBB240719P00091000 | 2024-06-21 2:21PM EDT | 91.00 | 0.21 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 7.67% |
| MBB240719P00093000 | 2024-06-17 10:48AM EDT | 93.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | - | 1 | 8.08% |
© 2024 Yahoo. All rights reserved.