iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240517C00088000 | 2024-05-01 3:58PM EDT | 88.00 | 2.05 | 1.65 | 5.50 | 0.00 | - | 8 | 0 | 96.92% |
| MBB240517C00089000 | 2024-05-01 3:58PM EDT | 89.00 | 1.20 | 0.65 | 4.50 | 0.00 | - | 3 | 24 | 85.89% |
| MBB240517C00090000 | 2024-05-07 2:43PM EDT | 90.00 | 1.25 | 0.35 | 1.50 | 0.00 | - | 20 | 24 | 17.87% |
| MBB240517C00091000 | 2024-05-06 9:30AM EDT | 91.00 | 0.40 | 0.55 | 0.60 | 0.00 | - | 1 | 4 | 11.72% |
| MBB240517C00092000 | 2024-04-24 1:08PM EDT | 92.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 11 | 10.84% |
| MBB240517C00093000 | 2024-04-04 9:30AM EDT | 93.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 21.97% |
| MBB240517C00094000 | 2024-03-21 9:52AM EDT | 94.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 20 | 29.00% |
| MBB240517C00095000 | 2024-03-27 9:39AM EDT | 95.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 35.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240517P00080000 | 2024-04-16 1:07PM EDT | 80.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 22 | 74.61% |
| MBB240517P00081000 | 2024-03-18 10:09AM EDT | 81.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 20 | 68.75% |
| MBB240517P00083000 | 2024-04-10 10:36AM EDT | 83.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | - | 30 | 84.28% |
| MBB240517P00085000 | 2024-04-15 12:06PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MBB240517P00088000 | 2024-04-22 9:44AM EDT | 88.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 33.89% |
| MBB240517P00090000 | 2024-04-10 3:11PM EDT | 90.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 11 | 1,044 | 15.24% |
| MBB240517P00091000 | 2024-05-09 11:40AM EDT | 91.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 2 | 1,034 | 9.82% |
| MBB240517P00092000 | 2024-05-01 3:45PM EDT | 92.00 | 2.30 | 0.70 | 0.80 | 0.00 | - | - | 0 | 8.30% |
| MBB240517P00093000 | 2024-04-01 10:41AM EDT | 93.00 | 1.65 | 2.30 | 4.80 | 0.00 | - | - | 1 | 67.58% |
© 2024 Yahoo. All rights reserved.