iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240920C00087000 | 2024-02-16 4:24PM EDT | 87.00 | 6.10 | 5.80 | 6.20 | 0.00 | - | 2 | 2 | 18.65% |
| MBB240920C00088000 | 2024-02-16 3:11PM EDT | 88.00 | 5.23 | 4.90 | 5.30 | 0.00 | - | 2 | 1 | 17.24% |
| MBB240920C00089000 | 2024-02-16 3:10PM EDT | 89.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 6 | 3 | 16.18% |
| MBB240920C00090000 | 2024-02-20 12:10PM EDT | 90.00 | 3.93 | 3.60 | 3.90 | 0.00 | - | 4 | 7 | 15.87% |
| MBB240920C00091000 | 2024-04-22 10:15AM EDT | 91.00 | 1.45 | 1.75 | 1.90 | 0.00 | - | 1 | 67 | 9.14% |
| MBB240920C00092000 | 2024-02-16 2:55PM EDT | 92.00 | 2.50 | 2.20 | 2.45 | 0.00 | - | 36 | 18 | 13.55% |
| MBB240920C00093000 | 2024-04-23 11:40AM EDT | 93.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 1 | 57 | 8.30% |
| MBB240920C00094000 | 2024-04-03 3:54PM EDT | 94.00 | 1.10 | 0.50 | 0.60 | 0.00 | - | 36 | 66 | 7.84% |
| MBB240920C00095000 | 2024-04-22 11:03AM EDT | 95.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 4 | 8 | 7.78% |
| MBB240920C00096000 | 2024-04-29 10:45AM EDT | 96.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 18 | 7.67% |
| MBB240920C00097000 | 2024-03-11 3:15PM EDT | 97.00 | 0.58 | 0.10 | 0.25 | 0.00 | - | 2 | 16 | 8.62% |
| MBB240920C00098000 | 2024-02-15 4:30PM EDT | 98.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 10.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240920P00070000 | 2024-03-21 1:23PM EDT | 70.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 25.10% |
| MBB240920P00075000 | 2024-01-24 1:53PM EDT | 75.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 2 | 19.48% |
| MBB240920P00081000 | 2024-04-16 12:19PM EDT | 81.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | - | 5 | 12.92% |
| MBB240920P00083000 | 2024-05-01 2:21PM EDT | 83.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 120 | 10.74% |
| MBB240920P00085000 | 2024-04-30 11:57AM EDT | 85.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 20 | 21 | 8.99% |
| MBB240920P00089000 | 2024-04-11 3:25PM EDT | 89.00 | 1.08 | 0.65 | 0.80 | 0.00 | - | - | 20 | 6.69% |
| MBB240920P00090000 | 2024-01-29 4:21PM EDT | 90.00 | 0.95 | 1.15 | 1.40 | 0.00 | - | 98 | 176 | 7.66% |
| MBB240920P00093000 | 2024-03-20 2:05PM EDT | 93.00 | 1.88 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 10.35% |
© 2024 Yahoo. All rights reserved.