iShares MSCI USA Momentum Factor ETF (MTUM)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240517C00146000 | 2024-04-09 9:51AM EDT | 146.00 | 41.50 | 30.40 | 31.30 | 0.00 | - | 1 | 1 | 63.04% |
| MTUM240517C00148000 | 2024-03-15 3:24PM EDT | 148.00 | 36.22 | 35.50 | 38.50 | 0.00 | - | - | 1 | 147.68% |
| MTUM240517C00150000 | 2024-04-19 1:41PM EDT | 150.00 | 25.50 | 26.50 | 27.20 | 0.00 | - | 1 | 5 | 55.86% |
| MTUM240517C00151000 | 2023-11-22 3:37PM EDT | 151.00 | 7.50 | 9.80 | 11.00 | 0.00 | - | - | 3 | 0.00% |
| MTUM240517C00152000 | 2023-11-24 10:55AM EDT | 152.00 | 7.40 | 10.00 | 10.30 | 0.00 | - | 3 | 0 | 0.00% |
| MTUM240517C00154000 | 2024-03-25 3:31PM EDT | 154.00 | 36.14 | 24.00 | 25.50 | 0.00 | - | 2 | 0 | 73.12% |
| MTUM240517C00155000 | 2024-03-05 11:08AM EDT | 155.00 | 32.69 | 34.10 | 36.00 | 0.00 | - | 15 | 2 | 167.16% |
| MTUM240517C00156000 | 2023-12-04 11:35AM EDT | 156.00 | 3.30 | 4.40 | 5.30 | 0.00 | - | 1 | 6 | 0.00% |
| MTUM240517C00157000 | 2023-12-27 4:22PM EDT | 157.00 | 7.30 | 12.60 | 16.30 | 0.00 | - | 1 | 2 | 0.00% |
| MTUM240517C00158000 | 2024-01-10 12:11PM EDT | 158.00 | 6.60 | 21.00 | 25.60 | 0.00 | - | 1 | 0 | 87.35% |
| MTUM240517C00159000 | 2023-12-11 10:50AM EDT | 159.00 | 3.40 | 6.00 | 7.10 | 0.00 | - | - | 1 | 0.00% |
| MTUM240517C00160000 | 2024-04-03 3:12PM EDT | 160.00 | 29.40 | 16.00 | 17.60 | 0.00 | - | 2 | 69 | 47.53% |
| MTUM240517C00162000 | 2024-01-22 11:04AM EDT | 162.00 | 9.10 | 13.60 | 16.00 | 0.00 | - | 1 | 0 | 47.58% |
| MTUM240517C00164000 | 2024-01-22 2:54PM EDT | 164.00 | 7.20 | 12.60 | 14.90 | 0.00 | - | - | 1 | 51.45% |
| MTUM240517C00165000 | 2024-03-25 10:50AM EDT | 165.00 | 25.00 | 14.70 | 15.70 | 0.00 | - | 1 | 8 | 59.84% |
| MTUM240517C00166000 | 2024-01-22 11:45AM EDT | 166.00 | 5.67 | 10.50 | 12.80 | 0.00 | - | - | 1 | 45.80% |
| MTUM240517C00167000 | 2024-01-04 2:01PM EDT | 167.00 | 1.05 | 9.80 | 11.80 | 0.00 | - | - | 352 | 43.36% |
| MTUM240517C00168000 | 2024-01-02 11:47AM EDT | 168.00 | 1.15 | 5.70 | 7.50 | 0.00 | - | - | 50 | 0.00% |
| MTUM240517C00170000 | 2024-04-25 11:14AM EDT | 170.00 | 8.00 | 7.60 | 8.40 | 0.00 | - | 5 | 2 | 32.74% |
| MTUM240517C00171000 | 2024-02-02 4:23PM EDT | 171.00 | 8.00 | 16.00 | 20.60 | 0.00 | - | 1 | 0 | 107.94% |
| MTUM240517C00174000 | 2024-02-08 1:37PM EDT | 174.00 | 8.25 | 15.00 | 16.60 | 0.00 | - | 1 | 3 | 100.87% |
| MTUM240517C00175000 | 2024-05-02 9:58AM EDT | 175.00 | 3.85 | 3.80 | 4.50 | -0.65 | -14.44% | 1 | 41 | 26.73% |
| MTUM240517C00176000 | 2024-04-24 3:26PM EDT | 176.00 | 5.67 | 3.20 | 4.00 | 0.00 | - | - | 0 | 26.83% |
| MTUM240517C00178000 | 2024-04-01 10:38AM EDT | 178.00 | 12.30 | 1.70 | 2.80 | 0.00 | - | 1 | 4 | 24.81% |
| MTUM240517C00179000 | 2024-04-26 11:26AM EDT | 179.00 | 4.00 | 1.80 | 2.65 | 0.00 | - | 52 | 23 | 26.48% |
| MTUM240517C00180000 | 2024-04-18 11:42AM EDT | 180.00 | 4.90 | 1.40 | 2.30 | 0.00 | - | 1 | 4 | 26.51% |
| MTUM240517C00181000 | 2024-05-01 3:18PM EDT | 181.00 | 2.00 | 1.05 | 1.65 | 0.00 | - | 3 | 8 | 23.98% |
| MTUM240517C00182000 | 2024-04-24 3:26PM EDT | 182.00 | 2.33 | 0.85 | 1.30 | 0.00 | - | 3 | 46 | 23.27% |
| MTUM240517C00183000 | 2024-04-22 11:36AM EDT | 183.00 | 1.05 | 0.60 | 1.30 | 0.00 | - | 2 | 3 | 25.27% |
| MTUM240517C00184000 | 2024-04-26 10:18AM EDT | 184.00 | 1.85 | 0.30 | 0.90 | 0.00 | - | 1 | 12 | 23.46% |
| MTUM240517C00185000 | 2024-05-02 9:58AM EDT | 185.00 | 0.37 | 0.20 | 0.65 | -1.18 | -76.13% | 1 | 8 | 22.51% |
| MTUM240517C00186000 | 2024-04-29 3:51PM EDT | 186.00 | 0.97 | 0.05 | 0.55 | 0.00 | - | 4 | 13 | 22.90% |
| MTUM240517C00187000 | 2024-04-17 1:37PM EDT | 187.00 | 1.65 | 0.05 | 0.35 | 0.00 | - | 50 | 50 | 21.56% |
| MTUM240517C00188000 | 2024-04-22 9:57AM EDT | 188.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 27.86% |
| MTUM240517C00189000 | 2024-04-26 11:42AM EDT | 189.00 | 0.53 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 37.61% |
| MTUM240517C00190000 | 2024-04-22 1:53PM EDT | 190.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 4 | 53 | 25.66% |
| MTUM240517C00191000 | 2024-04-29 3:51PM EDT | 191.00 | 0.27 | 0.00 | 2.70 | 0.00 | - | 3 | 505 | 52.54% |
| MTUM240517C00192000 | 2024-03-21 11:02AM EDT | 192.00 | 5.00 | 0.00 | 0.50 | 0.00 | - | 14 | 4 | 30.86% |
| MTUM240517C00193000 | 2024-03-21 10:58AM EDT | 193.00 | 4.40 | 0.00 | 0.50 | 0.00 | - | 25 | 6 | 32.23% |
| MTUM240517C00195000 | 2024-04-19 12:58PM EDT | 195.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 4 | 59.18% |
| MTUM240517C00196000 | 2024-03-08 2:35PM EDT | 196.00 | 2.28 | 1.70 | 2.85 | 0.00 | - | 2 | 2 | 57.35% |
| MTUM240517C00198000 | 2024-04-15 10:11AM EDT | 198.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | 1 | 0 | 50.42% |
| MTUM240517C00199000 | 2024-04-26 10:11AM EDT | 199.00 | 0.44 | 0.00 | 2.65 | 0.00 | - | 7 | 15 | 51.86% |
| MTUM240517C00200000 | 2024-04-04 3:27PM EDT | 200.00 | 0.78 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 53.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240517P00125000 | 2024-04-15 3:00PM EDT | 125.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | 18 | 151 | 116.94% |
| MTUM240517P00130000 | 2024-04-05 3:15PM EDT | 130.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 15 | 35 | 76.76% |
| MTUM240517P00133000 | 2023-11-28 10:31AM EDT | 133.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MTUM240517P00134000 | 2023-11-28 10:31AM EDT | 134.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MTUM240517P00135000 | 2023-11-20 10:35AM EDT | 135.00 | 1.55 | 0.80 | 0.90 | 0.00 | - | - | 1 | 85.84% |
| MTUM240517P00136000 | 2023-11-20 10:35AM EDT | 136.00 | 1.65 | 0.85 | 0.95 | 0.00 | - | - | 1 | 85.06% |
| MTUM240517P00137000 | 2023-11-20 10:35AM EDT | 137.00 | 1.75 | 0.90 | 1.00 | 0.00 | - | - | 1 | 84.23% |
| MTUM240517P00138000 | 2023-11-22 10:32AM EDT | 138.00 | 1.75 | 1.05 | 1.25 | 0.00 | - | - | 1 | 86.30% |
| MTUM240517P00150000 | 2024-04-23 11:48AM EDT | 150.00 | 0.30 | 0.00 | 2.65 | 0.00 | - | 22 | 3,539 | 65.48% |
| MTUM240517P00152000 | 2024-03-15 3:22PM EDT | 152.00 | 0.66 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 55.05% |
| MTUM240517P00155000 | 2024-02-08 4:59PM EDT | 155.00 | 0.67 | 0.10 | 1.15 | 0.00 | - | - | 5 | 53.20% |
| MTUM240517P00156000 | 2024-03-28 11:32AM EDT | 156.00 | 0.87 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 40.87% |
| MTUM240517P00158000 | 2024-04-01 12:16PM EDT | 158.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 13 | 36.57% |
| MTUM240517P00159000 | 2024-03-15 3:24PM EDT | 159.00 | 0.86 | 0.05 | 0.95 | 0.00 | - | - | 1 | 42.82% |
| MTUM240517P00160000 | 2024-04-29 11:32AM EDT | 160.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 119 | 3,675 | 32.32% |
| MTUM240517P00161000 | 2024-04-23 10:40AM EDT | 161.00 | 0.42 | 0.00 | 0.45 | 0.00 | - | - | 1,750 | 31.59% |
| MTUM240517P00164000 | 2024-05-01 10:43AM EDT | 164.00 | 0.47 | 0.10 | 0.50 | 0.00 | - | 25 | 3,500 | 27.39% |
| MTUM240517P00165000 | 2024-04-23 2:40PM EDT | 165.00 | 0.70 | 0.10 | 0.60 | 0.00 | - | 1 | 729 | 27.08% |
| MTUM240517P00166000 | 2024-02-21 4:43PM EDT | 166.00 | 3.19 | 0.15 | 1.25 | 0.00 | - | 3 | 3 | 32.64% |
| MTUM240517P00167000 | 2024-04-23 10:40AM EDT | 167.00 | 0.87 | 0.35 | 1.00 | 0.00 | - | 2,000 | 2,001 | 28.03% |
| MTUM240517P00168000 | 2024-02-22 1:39PM EDT | 168.00 | 2.05 | 0.15 | 1.35 | 0.00 | - | 7 | 5 | 29.40% |
| MTUM240517P00170000 | 2024-05-01 3:00PM EDT | 170.00 | 0.80 | 0.75 | 1.45 | 0.00 | - | 25 | 2,325 | 25.86% |
| MTUM240517P00172000 | 2024-04-23 2:39PM EDT | 172.00 | 1.50 | 1.20 | 1.80 | 0.00 | - | - | 1,602 | 23.90% |
| MTUM240517P00173000 | 2024-05-01 10:43AM EDT | 173.00 | 1.91 | 1.30 | 2.10 | 0.00 | - | 550 | 4,160 | 23.55% |
| MTUM240517P00174000 | 2024-04-23 3:28PM EDT | 174.00 | 1.90 | 1.70 | 2.45 | 0.00 | - | 4 | 7 | 23.27% |
| MTUM240517P00175000 | 2024-04-29 9:57AM EDT | 175.00 | 1.70 | 2.05 | 2.80 | 0.00 | - | 10 | 1,279 | 22.68% |
| MTUM240517P00176000 | 2024-05-01 10:43AM EDT | 176.00 | 3.16 | 2.40 | 3.00 | 0.00 | - | 782 | 5,202 | 20.78% |
| MTUM240517P00177000 | 2024-05-01 12:13PM EDT | 177.00 | 4.22 | 2.85 | 3.60 | 0.00 | - | 4 | 15 | 21.27% |
| MTUM240517P00178000 | 2024-04-19 3:55PM EDT | 178.00 | 6.50 | 3.40 | 4.00 | 0.00 | - | 243 | 282 | 20.02% |
| MTUM240517P00179000 | 2024-04-23 3:28PM EDT | 179.00 | 3.60 | 3.90 | 4.70 | 0.00 | - | 4 | 543 | 20.50% |
| MTUM240517P00180000 | 2024-05-02 11:00AM EDT | 180.00 | 5.00 | 4.50 | 5.30 | -0.35 | -6.54% | 1,600 | 1,920 | 19.89% |
| MTUM240517P00181000 | 2024-04-17 11:36AM EDT | 181.00 | 4.50 | 5.10 | 6.30 | 0.00 | - | 1 | 17 | 22.10% |
| MTUM240517P00182000 | 2024-04-19 3:59PM EDT | 182.00 | 9.37 | 6.00 | 6.80 | 0.00 | - | 10 | 35 | 19.87% |
| MTUM240517P00183000 | 2024-03-15 3:22PM EDT | 183.00 | 5.73 | 4.10 | 5.20 | 0.00 | - | - | 1 | 0.00% |
| MTUM240517P00185000 | 2024-04-30 3:52PM EDT | 185.00 | 7.70 | 8.30 | 9.30 | 0.00 | - | 2 | 225 | 19.53% |
| MTUM240517P00186000 | 2024-05-01 10:03AM EDT | 186.00 | 10.70 | 9.20 | 10.20 | 0.00 | - | 10 | 12 | 19.51% |
| MTUM240517P00187000 | 2024-04-04 9:32AM EDT | 187.00 | 3.50 | 10.40 | 11.00 | 0.00 | - | 10 | 10 | 16.70% |
| MTUM240517P00188000 | 2024-04-19 3:15PM EDT | 188.00 | 14.50 | 11.30 | 11.90 | 0.00 | - | 2 | 5 | 12.70% |
© 2024 Yahoo. All rights reserved.