VanEck Rare Earth/Strategic Metals ETF (REMX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REMX240517C00035000 | 2024-04-22 1:03PM EDT | 35.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REMX240517C00045000 | 2024-05-06 9:30AM EDT | 45.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REMX240517C00050000 | 2024-05-06 12:03PM EDT | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REMX240517C00051000 | 2024-05-06 12:32PM EDT | 51.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REMX240517C00052000 | 2024-05-03 11:40AM EDT | 52.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REMX240517C00053000 | 2024-05-06 1:13PM EDT | 53.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REMX240517C00054000 | 2024-05-06 10:36AM EDT | 54.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| REMX240517C00055000 | 2024-05-02 1:47PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| REMX240517C00056000 | 2024-04-26 9:47AM EDT | 56.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| REMX240517C00057000 | 2024-05-06 10:30AM EDT | 57.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REMX240517C00058000 | 2024-02-20 10:39AM EDT | 58.00 | 0.95 | 0.10 | 2.75 | 0.00 | - | 2 | 12 | 83.01% |
| REMX240517C00059000 | 2024-02-09 10:32AM EDT | 59.00 | 0.85 | 0.10 | 4.90 | 0.00 | - | 1 | 7 | 122.85% |
| REMX240517C00060000 | 2024-04-26 12:43PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| REMX240517C00061000 | 2024-01-31 4:04PM EDT | 61.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 135.45% |
| REMX240517C00062000 | 2024-01-26 1:27PM EDT | 62.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 142.72% |
| REMX240517C00063000 | 2024-02-29 10:52AM EDT | 63.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 85.25% |
| REMX240517C00065000 | 2024-04-09 11:36AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REMX240517C00066000 | 2024-03-11 9:30AM EDT | 66.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| REMX240517C00068000 | 2023-11-17 10:30AM EDT | 68.00 | 1.90 | 0.10 | 5.00 | 0.00 | - | 20 | 20 | 185.89% |
| REMX240517C00069000 | 2024-03-12 9:30AM EDT | 69.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| REMX240517C00070000 | 2024-04-09 11:15AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| REMX240517C00071000 | 2023-11-28 10:30AM EDT | 71.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| REMX240517C00074000 | 2024-03-04 10:30AM EDT | 74.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 213.09% |
| REMX240517C00075000 | 2024-02-05 12:33PM EDT | 75.00 | 2.05 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 177.25% |
| REMX240517C00076000 | 2024-03-04 10:30AM EDT | 76.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 222.71% |
| REMX240517C00077000 | 2024-03-18 9:30AM EDT | 77.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 50.00% |
| REMX240517C00080000 | 2024-03-14 9:30AM EDT | 80.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 240.72% |
| REMX240517C00081000 | 2024-04-15 9:30AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| REMX240517C00083000 | 2023-11-30 10:30AM EDT | 83.00 | 0.90 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 171.09% |
| REMX240517C00084000 | 2023-11-30 10:30AM EDT | 84.00 | 0.85 | 0.00 | 4.10 | 0.00 | - | - | 1 | 244.14% |
| REMX240517C00085000 | 2024-03-01 10:31AM EDT | 85.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 1 | 18 | 188.77% |
| REMX240517C00090000 | 2024-03-15 9:41AM EDT | 90.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 280.08% |
| REMX240517C00095000 | 2023-10-20 10:03AM EDT | 95.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 297.31% |
| REMX240517C00105000 | 2023-12-22 12:07PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 82 | 41 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REMX240517P00030000 | 2023-12-13 10:43AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 213.48% |
| REMX240517P00035000 | 2024-04-24 12:23PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| REMX240517P00040000 | 2024-04-16 2:56PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| REMX240517P00045000 | 2024-04-24 11:24AM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| REMX240517P00050000 | 2024-05-02 2:28PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| REMX240517P00051000 | 2024-04-17 2:38PM EDT | 51.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| REMX240517P00052000 | 2024-04-26 10:00AM EDT | 52.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REMX240517P00053000 | 2024-05-06 1:15PM EDT | 53.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| REMX240517P00054000 | 2024-04-23 1:24PM EDT | 54.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REMX240517P00055000 | 2024-05-06 10:36AM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REMX240517P00056000 | 2024-01-12 2:47PM EDT | 56.00 | 4.80 | 6.70 | 11.00 | 0.00 | - | 1 | 2 | 199.07% |
| REMX240517P00057000 | 2024-05-06 10:36AM EDT | 57.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REMX240517P00058000 | 2023-12-12 10:31AM EDT | 58.00 | 7.30 | 5.00 | 7.80 | 0.00 | - | - | 1 | 95.70% |
| REMX240517P00060000 | 2024-02-13 4:24PM EDT | 60.00 | 14.12 | 7.30 | 10.50 | 0.00 | - | 18 | 15 | 126.42% |
| REMX240517P00062000 | 2024-02-14 12:26PM EDT | 62.00 | 15.22 | 8.50 | 12.80 | 0.00 | - | 1 | 3 | 133.55% |
| REMX240517P00064000 | 2023-10-16 9:30AM EDT | 64.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| REMX240517P00065000 | 2024-02-06 3:05PM EDT | 65.00 | 19.11 | 11.00 | 15.50 | 0.00 | - | 6 | 0 | 140.04% |
| REMX240517P00066000 | 2024-03-14 9:30AM EDT | 66.00 | 14.20 | 12.20 | 16.00 | 0.00 | - | 1 | 9 | 140.72% |
| REMX240517P00067000 | 2024-03-13 9:30AM EDT | 67.00 | 15.30 | 11.20 | 15.20 | 0.00 | - | 1 | 1 | 149.95% |
| REMX240517P00069000 | 2024-03-14 9:30AM EDT | 69.00 | 17.10 | 15.50 | 19.20 | 0.00 | - | 1 | 1 | 166.31% |
| REMX240517P00070000 | 2024-05-02 10:57AM EDT | 70.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REMX240517P00071000 | 2023-11-08 3:13PM EDT | 71.00 | 16.58 | 14.20 | 18.50 | 0.00 | - | - | 1 | 142.68% |
| REMX240517P00073000 | 2023-10-31 11:51AM EDT | 73.00 | 18.80 | 16.20 | 20.90 | 0.00 | - | 4 | 4 | 169.24% |
| REMX240517P00074000 | 2023-10-17 12:53PM EDT | 74.00 | 14.10 | 17.70 | 21.80 | 0.00 | - | - | 1 | 169.63% |
| REMX240517P00075000 | 2023-10-23 10:22AM EDT | 75.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REMX240517P00077000 | 2023-10-25 10:41AM EDT | 77.00 | 21.10 | 19.50 | 24.00 | 0.00 | - | - | 0 | 139.84% |
| REMX240517P00078000 | 2024-01-04 12:29PM EDT | 78.00 | 20.05 | 29.50 | 34.50 | 0.00 | - | 1 | 0 | 384.38% |
| REMX240517P00080000 | 2024-02-02 11:18AM EDT | 80.00 | 35.20 | 23.40 | 28.00 | 0.00 | - | 1 | 0 | 203.76% |
| REMX240517P00082000 | 2023-12-28 11:28AM EDT | 82.00 | 19.62 | 30.00 | 34.60 | 0.00 | - | 1 | 0 | 294.97% |
| REMX240517P00105000 | 2023-12-12 10:31AM EDT | 105.00 | 51.40 | 48.20 | 53.00 | 0.00 | - | 2 | 0 | 285.64% |
© 2024 Yahoo. All rights reserved.