New Zealand markets closed

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
94.78+0.41 (+0.43%)
At close: 04:00PM EST
94.78 0.00 (0.00%)
After hours: 04:33PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBB221216C000880002022-10-18 9:39AM EST88.003.253.005.500.00-1000.00%
MBB221216C000890002022-11-28 10:22AM EST89.004.905.706.000.00-5025.29%
MBB221216C000900002022-11-22 10:21AM EST90.003.324.305.300.00-3029.08%
MBB221216C000910002022-11-28 10:22AM EST91.002.913.304.300.00-5725.05%
MBB221216C000920002022-12-02 9:33AM EST92.000.452.353.40-1.16-72.05%51522.61%
MBB221216C000930002022-11-17 12:27PM EST93.000.901.652.250.00-1315.63%
MBB221216C000940002022-11-21 10:10AM EST94.000.301.001.400.00-11213.01%
MBB221216C000950002022-11-22 12:49PM EST95.000.460.400.750.00-21511.52%
MBB221216C000960002022-11-22 2:49PM EST96.000.100.100.400.00-1711.79%
MBB221216C000970002022-11-21 10:06AM EST97.000.100.000.200.00-133412.16%
MBB221216C000980002022-09-16 12:39PM EST98.000.520.050.300.00-7817.73%
MBB221216C000990002022-09-20 8:32AM EST99.000.300.000.250.00-21119.87%
MBB221216C001000002022-09-14 1:24PM EST100.000.350.000.250.00-20045022.95%
MBB221216C001010002022-08-03 12:37PM EST101.001.200.300.550.00-1033.15%
MBB221216C001030002022-08-10 8:37AM EST103.000.650.002.100.00-1267.53%
MBB221216C001040002022-08-31 9:42AM EST104.000.250.050.250.00--9534.18%
MBB221216C001050002022-08-31 9:42AM EST105.000.200.050.200.00--4834.86%
MBB221216C001090002022-07-21 2:44PM EST109.000.150.000.250.00-1146.48%
MBB221216C001100002022-12-02 3:42PM EST110.000.050.000.15-0.02-28.57%11243.95%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBB221216P000500002022-08-08 9:16AM EST50.000.100.000.250.00-28153.91%
MBB221216P000600002022-08-25 11:39AM EST60.000.050.000.250.00-3521114.06%
MBB221216P000700002022-11-21 10:09AM EST70.000.040.000.050.00-2763.67%
MBB221216P000750002022-11-15 9:30AM EST75.000.050.000.150.00-124958.79%
MBB221216P000800002022-10-26 10:20AM EST80.000.220.000.500.00-2055.96%
MBB221216P000850002022-12-02 12:58PM EST85.000.040.000.05-0.01-20.00%26,20528.71%
MBB221216P000860002022-11-10 10:00AM EST86.000.200.002.250.00-12258.20%
MBB221216P000870002022-11-07 12:13PM EST87.000.450.004.800.00-1576.51%
MBB221216P000880002022-11-29 3:34PM EST88.000.030.000.050.00-93,40520.80%
MBB221216P000890002022-11-22 12:45PM EST89.000.140.001.000.00-18642.65%
MBB221216P000900002022-11-28 11:27AM EST90.000.100.000.000.00-61896.25%
MBB221216P000910002022-12-02 11:49AM EST91.000.150.000.15-1.29-89.58%17916.55%
MBB221216P000920002022-11-30 1:58PM EST92.000.450.050.250.00-64015.63%
MBB221216P000930002022-11-30 1:58PM EST93.000.850.150.300.00-3442812.70%
MBB221216P000940002022-10-27 8:53AM EST94.004.050.002.700.00-1041.70%
MBB221216P000950002022-10-28 11:16AM EST95.004.600.205.000.00-1065.99%
MBB221216P000960002022-11-03 2:31PM EST96.006.101.351.850.00-32815.26%
MBB221216P000970002022-12-02 3:51PM EST97.002.502.202.55-3.90-60.94%50014.72%
MBB221216P000980002022-11-28 3:34PM EST98.004.702.704.000.00-13226.42%
MBB221216P000990002022-06-15 1:44PM EST99.004.802.753.300.00-130.00%
MBB221216P001000002022-10-31 1:55PM EST100.0010.006.407.900.00-2852.76%
MBB221216P001030002022-05-15 11:02PM EST103.006.544.309.000.00--1244.48%