iShares National Muni Bond ETF (MUB)
NYSEArca - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MUB240517C00100000 | 2023-11-20 3:08PM EDT | 100.00 | 5.10 | 7.90 | 9.20 | 0.00 | - | 10 | 10 | 55.71% |
| MUB240517C00102000 | 2023-12-13 3:29PM EDT | 102.00 | 5.50 | 4.10 | 9.00 | 0.00 | - | 1 | 0 | 66.21% |
| MUB240517C00103000 | 2023-11-22 4:58PM EDT | 103.00 | 3.00 | 3.80 | 7.80 | 0.00 | - | 6 | 8 | 59.75% |
| MUB240517C00104000 | 2024-04-15 12:06PM EDT | 104.00 | 2.50 | 2.10 | 2.20 | 0.00 | - | 8 | 0 | 6.45% |
| MUB240517C00105000 | 2024-04-15 12:04PM EDT | 105.00 | 1.60 | 1.10 | 1.25 | 0.00 | - | 1 | 1 | 4.86% |
| MUB240517C00106000 | 2024-04-26 3:38PM EDT | 106.00 | 0.40 | 0.35 | 0.45 | -0.45 | -52.94% | 1 | 5 | 3.72% |
| MUB240517C00107000 | 2024-04-19 2:54PM EDT | 107.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | 5,000 | 5,024 | 4.44% |
| MUB240517C00108000 | 2024-04-23 3:55PM EDT | 108.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,314 | 6.20% |
| MUB240517C00109000 | 2024-01-31 2:17PM EDT | 109.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | 7 | 29 | 13.87% |
| MUB240517C00110000 | 2024-04-05 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 332 | 10.40% |
| MUB240517C00111000 | 2024-01-22 10:31AM EDT | 111.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 6.25% |
| MUB240517C00112000 | 2024-01-10 3:16PM EDT | 112.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 100 | 200 | 15.58% |
| MUB240517C00120000 | 2023-11-14 3:17PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUB240517P00095000 | 2023-12-12 1:31PM EDT | 95.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 3 | 105 | 29.49% |
| MUB240517P00098000 | 2024-02-14 3:53PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 19.63% |
| MUB240517P00100000 | 2024-03-05 3:17PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 1,109 | 15.53% |
| MUB240517P00101000 | 2023-11-30 11:22AM EDT | 101.00 | 0.51 | 0.10 | 0.25 | 0.00 | - | 5 | 13 | 16.99% |
| MUB240517P00102000 | 2023-12-14 1:27PM EDT | 102.00 | 0.29 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 14.55% |
| MUB240517P00103000 | 2024-03-05 3:17PM EDT | 103.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 100 | 1,129 | 9.13% |
| MUB240517P00104000 | 2024-03-18 10:18AM EDT | 104.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 8.59% |
| MUB240517P00105000 | 2024-04-25 1:15PM EDT | 105.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 1,155 | 7.62% |
| MUB240517P00106000 | 2024-04-26 1:21PM EDT | 106.00 | 0.55 | 0.55 | 0.75 | -0.15 | -21.43% | 2,000 | 5,061 | 7.79% |
| MUB240517P00107000 | 2024-04-25 12:28PM EDT | 107.00 | 1.50 | 1.20 | 1.50 | 0.00 | - | 4 | 2,978 | 9.57% |
| MUB240517P00108000 | 2024-04-25 1:35PM EDT | 108.00 | 2.55 | 2.10 | 2.40 | 0.00 | - | 1 | 1,528 | 11.83% |
| MUB240517P00109000 | 2024-04-22 10:17AM EDT | 109.00 | 2.70 | 3.00 | 3.40 | 0.00 | - | 3 | 6 | 14.75% |
| MUB240517P00115000 | 2024-04-17 10:34AM EDT | 115.00 | 8.80 | 9.00 | 9.40 | 0.00 | - | - | 2 | 29.20% |
| MUB240517P00117000 | 2024-04-15 11:16AM EDT | 117.00 | 10.80 | 11.00 | 11.40 | 0.00 | - | 1 | 201 | 33.35% |
| MUB240517P00118000 | 2024-04-15 11:16AM EDT | 118.00 | 11.80 | 12.00 | 12.40 | 0.00 | - | - | 3 | 35.35% |
| MUB240517P00119000 | 2024-04-15 11:17AM EDT | 119.00 | 12.80 | 13.00 | 13.40 | 0.00 | - | 7 | 557 | 37.33% |
| MUB240517P00120000 | 2024-04-15 11:16AM EDT | 120.00 | 13.80 | 14.00 | 14.40 | 0.00 | - | - | 12 | 39.26% |
| MUB240517P00125000 | 2024-04-15 10:37AM EDT | 125.00 | 18.80 | 19.00 | 19.40 | 0.00 | - | - | 2 | 48.29% |
© 2024 Yahoo. All rights reserved.