iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240816C00090000 | 2024-07-10 12:39PM EDT | 90.00 | 2.75 | 1.30 | 5.30 | 0.00 | - | - | 3 | 39.28% |
| MBB240816C00091000 | 2024-07-17 1:24PM EDT | 91.00 | 2.55 | 2.15 | 2.30 | 0.00 | - | 1 | 6 | 9.42% |
| MBB240816C00092000 | 2024-07-24 1:59PM EDT | 92.00 | 1.10 | 1.30 | 1.40 | 0.00 | - | 4 | 5 | 7.74% |
| MBB240816C00093000 | 2024-07-23 10:15AM EDT | 93.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 75 | 138 | 7.54% |
| MBB240816C00094000 | 2024-07-22 1:29PM EDT | 94.00 | 0.26 | 0.25 | 0.30 | +0.04 | +18.18% | 1 | 2 | 7.06% |
| MBB240816C00095000 | 2024-06-24 11:44AM EDT | 95.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 18 | 8.89% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240816P00080000 | 2024-07-11 9:40AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 76 | 34.18% |
| MBB240816P00081000 | 2024-07-15 3:52PM EDT | 81.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 38.38% |
| MBB240816P00082000 | 2024-07-19 1:50PM EDT | 82.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 35.69% |
| MBB240816P00083000 | 2024-07-23 9:56AM EDT | 83.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 33.01% |
| MBB240816P00084000 | 2024-07-16 11:49AM EDT | 84.00 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 22 | 2 | 28.76% |
| MBB240816P00089000 | 2024-07-02 2:03PM EDT | 89.00 | 0.22 | 0.05 | 1.25 | 0.00 | - | 2 | 2 | 31.96% |
| MBB240816P00090000 | 2024-07-18 2:36PM EDT | 90.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 36 | 12.75% |
| MBB240816P00092000 | 2024-07-25 9:30AM EDT | 92.00 | 0.46 | 0.25 | 0.30 | 0.00 | - | 2 | 306 | 8.01% |
| MBB240816P00093000 | 2024-07-23 1:04PM EDT | 93.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 19 | 8.33% |
| MBB240816P00094000 | 2024-07-18 3:20PM EDT | 94.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 1 | 1 | 9.14% |
© 2024 Yahoo. All rights reserved.