iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240920C00087000 | 2024-02-16 4:24PM EDT | 87.00 | 6.10 | 5.80 | 6.20 | 0.00 | - | 2 | 2 | 17.30% |
| MBB240920C00088000 | 2024-02-16 3:11PM EDT | 88.00 | 5.23 | 4.90 | 5.30 | 0.00 | - | 2 | 1 | 15.99% |
| MBB240920C00089000 | 2024-02-16 3:10PM EDT | 89.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 6 | 3 | 15.08% |
| MBB240920C00090000 | 2024-02-20 12:10PM EDT | 90.00 | 3.93 | 3.60 | 3.90 | 0.00 | - | 4 | 7 | 14.95% |
| MBB240920C00091000 | 2024-05-15 9:46AM EDT | 91.00 | 2.53 | 2.00 | 2.10 | 0.00 | - | 30 | 67 | 8.97% |
| MBB240920C00092000 | 2024-02-16 2:55PM EDT | 92.00 | 2.50 | 2.20 | 2.45 | 0.00 | - | 36 | 18 | 12.85% |
| MBB240920C00093000 | 2024-05-06 3:58PM EDT | 93.00 | 0.80 | 1.00 | 1.10 | 0.00 | - | 33 | 89 | 8.36% |
| MBB240920C00094000 | 2024-05-15 9:46AM EDT | 94.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 36 | 66 | 8.13% |
| MBB240920C00095000 | 2024-05-16 9:35AM EDT | 95.00 | 0.63 | 0.35 | 0.50 | 0.00 | - | 2 | 10 | 8.02% |
| MBB240920C00096000 | 2024-04-29 10:45AM EDT | 96.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 5 | 18 | 8.16% |
| MBB240920C00097000 | 2024-03-11 3:15PM EDT | 97.00 | 0.58 | 0.10 | 0.25 | 0.00 | - | 2 | 16 | 8.37% |
| MBB240920C00098000 | 2024-02-15 4:30PM EDT | 98.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 10.74% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240920P00070000 | 2024-03-21 1:23PM EDT | 70.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 27.15% |
| MBB240920P00075000 | 2024-05-15 11:55AM EDT | 75.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 21.24% |
| MBB240920P00081000 | 2024-04-16 12:19PM EDT | 81.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | - | 5 | 14.33% |
| MBB240920P00083000 | 2024-05-16 9:37AM EDT | 83.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 15 | 135 | 11.40% |
| MBB240920P00084000 | 2024-05-15 11:46AM EDT | 84.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5,000 | 4,500 | 10.91% |
| MBB240920P00085000 | 2024-05-15 12:14PM EDT | 85.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 20 | 20 | 9.74% |
| MBB240920P00088000 | 2024-05-08 12:49PM EDT | 88.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | - | 11,062 | 7.94% |
| MBB240920P00089000 | 2024-04-11 3:25PM EDT | 89.00 | 1.08 | 0.70 | 0.90 | 0.00 | - | - | 20 | 8.72% |
| MBB240920P00090000 | 2024-05-17 3:47PM EDT | 90.00 | 0.90 | 0.90 | 1.00 | +0.20 | +28.57% | 292 | 8,685 | 7.46% |
| MBB240920P00093000 | 2024-03-20 2:05PM EDT | 93.00 | 1.88 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 12.96% |
© 2024 Yahoo. All rights reserved.