iShares Mortgage Real Estate Capped ETF (REM)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REM240719C00017000 | 2024-04-09 12:17PM EDT | 17.00 | 5.80 | 5.60 | 5.80 | 0.00 | - | - | 12 | 82.32% |
| REM240719C00019000 | 2024-02-13 3:23PM EDT | 19.00 | 2.70 | 3.30 | 3.40 | 0.00 | - | - | 1 | 39.65% |
| REM240719C00020000 | 2024-05-28 12:45PM EDT | 20.00 | 2.25 | 2.20 | 2.35 | 0.00 | - | 5 | 37 | 26.47% |
| REM240719C00021000 | 2024-04-30 3:07PM EDT | 21.00 | 1.30 | 1.20 | 1.30 | 0.00 | - | 1 | 97 | 13.87% |
| REM240719C00022000 | 2024-06-07 9:31AM EDT | 22.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 12.35% |
| REM240719C00023000 | 2024-06-06 2:42PM EDT | 23.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 130 | 16.26% |
| REM240719C00024000 | 2024-06-03 12:47PM EDT | 24.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 106 | 20.22% |
| REM240719C00025000 | 2024-05-22 2:28PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 181 | 27.34% |
| REM240719C00026000 | 2024-02-15 3:45PM EDT | 26.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 25 | 25 | 40.82% |
| REM240719C00027000 | 2024-04-22 10:28AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REM240719C00028000 | 2024-02-06 1:30PM EDT | 28.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 5 | 45.12% |
| REM240719C00029000 | 2024-03-27 11:35AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 70.31% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REM240719P00018000 | 2024-04-29 9:31AM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 35 | 44.53% |
| REM240719P00019000 | 2024-04-26 9:59AM EDT | 19.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 35.55% |
| REM240719P00020000 | 2024-06-07 11:15AM EDT | 20.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 10 | 0 | 29.88% |
| REM240719P00021000 | 2024-05-30 9:38AM EDT | 21.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 8 | 99 | 29.10% |
| REM240719P00022000 | 2024-06-10 11:58AM EDT | 22.00 | 0.65 | 0.60 | 0.70 | +0.01 | +1.56% | 4 | 216 | 28.03% |
| REM240719P00023000 | 2024-05-20 11:23AM EDT | 23.00 | 0.74 | 1.30 | 1.45 | 0.00 | - | 31 | 33 | 34.57% |
| REM240719P00024000 | 2024-04-16 12:39PM EDT | 24.00 | 3.25 | 1.30 | 1.45 | 0.00 | - | 250 | 270 | 0.00% |
| REM240719P00025000 | 2024-05-10 10:51AM EDT | 25.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 30 | 30 | 49.90% |
| REM240719P00026000 | 2024-03-21 9:36AM EDT | 26.00 | 3.85 | 4.60 | 4.80 | 0.00 | - | 5 | 15 | 74.66% |
| REM240719P00027000 | 2024-02-15 11:18AM EDT | 27.00 | 5.40 | 5.00 | 5.20 | 0.00 | - | 5 | 12 | 56.15% |
| REM240719P00029000 | 2023-11-20 4:38PM EDT | 29.00 | 7.80 | 5.20 | 6.10 | 0.00 | - | - | 1 | 0.00% |
| REM240719P00031000 | 2023-11-20 4:32PM EDT | 31.00 | 9.80 | 6.50 | 9.20 | 0.00 | - | - | 9 | 86.13% |
| REM240719P00032000 | 2023-12-11 11:02AM EDT | 32.00 | 9.80 | 7.50 | 10.40 | 0.00 | - | 2 | 5 | 102.44% |
© 2024 Yahoo. All rights reserved.