iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB241018C00093000 | 2024-08-21 2:19PM EDT | 93.00 | 3.10 | 1.25 | 5.40 | 0.00 | - | - | 1 | 86.87% |
| MBB241018C00094000 | 2024-10-02 9:56AM EDT | 94.00 | 1.90 | 0.30 | 0.40 | 0.00 | - | 2 | 3 | 5.64% |
| MBB241018C00095000 | 2024-10-09 2:43PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 8.06% |
| MBB241018C00096000 | 2024-10-04 12:06PM EDT | 96.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 26 | 58 | 9.38% |
| MBB241018C00097000 | 2024-10-07 1:09PM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 13.09% |
| MBB241018C00098000 | 2024-09-13 2:59PM EDT | 98.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 16.50% |
| MBB241018C00099000 | 2024-09-05 9:30AM EDT | 99.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 29.05% |
| MBB241018C00103000 | 2024-09-30 3:32PM EDT | 103.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 31.84% |
| MBB241018C00107000 | 2024-09-03 11:45AM EDT | 107.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 60 | 57.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB241018P00083000 | 2024-08-29 11:28AM EDT | 83.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 22 | 49 | 50.59% |
| MBB241018P00084000 | 2024-08-30 3:58PM EDT | 84.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 54.30% |
| MBB241018P00085000 | 2024-09-06 10:38AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 49.90% |
| MBB241018P00086000 | 2024-09-06 10:36AM EDT | 86.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 45.51% |
| MBB241018P00087000 | 2024-09-12 11:54AM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 29.10% |
| MBB241018P00088000 | 2024-08-29 11:41AM EDT | 88.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 1 | 36.62% |
| MBB241018P00094000 | 2024-10-04 3:14PM EDT | 94.00 | 0.15 | 0.20 | 0.25 | 0.00 | - | 1 | 1 | 5.81% |
| MBB241018P00095000 | 2024-09-20 11:11AM EDT | 95.00 | 0.22 | 0.20 | 1.35 | 0.00 | - | 1 | 9 | 15.50% |
| MBB241018P00096000 | 2024-10-10 10:23AM EDT | 96.00 | 1.80 | 1.05 | 2.70 | 0.00 | - | 2 | 8 | 28.78% |
| MBB241018P00097000 | 2024-09-17 2:33PM EDT | 97.00 | 0.88 | 2.05 | 3.70 | 0.00 | - | 58 | 58 | 34.77% |
| MBB241018P00098000 | 2024-09-18 10:47AM EDT | 98.00 | 2.00 | 3.20 | 4.70 | 0.00 | - | - | 0 | 40.28% |
| MBB241018P00103000 | 2024-08-20 11:28AM EDT | 103.00 | 7.98 | 4.90 | 9.00 | 0.00 | - | - | 0 | 39.75% |
| MBB241018P00104000 | 2024-08-20 11:26AM EDT | 104.00 | 8.97 | 5.90 | 10.00 | 0.00 | - | - | 0 | 42.97% |
© 2024 Yahoo. All rights reserved.