iShares MSCI USA Momentum Factor ETF (MTUM)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240517C00146000 | 2024-04-09 9:51AM EDT | 146.00 | 41.50 | 38.00 | 38.80 | 0.00 | - | 2 | 1 | 86.04% |
| MTUM240517C00148000 | 2024-03-15 3:24PM EDT | 148.00 | 36.22 | 35.50 | 38.50 | 0.00 | - | - | 1 | 93.31% |
| MTUM240517C00150000 | 2024-04-19 1:41PM EDT | 150.00 | 25.50 | 34.40 | 35.20 | 0.00 | - | 1 | 5 | 77.54% |
| MTUM240517C00151000 | 2024-05-06 9:56AM EDT | 151.00 | 31.60 | 33.20 | 34.40 | 0.00 | - | 3 | 0 | 75.39% |
| MTUM240517C00152000 | 2023-11-24 10:55AM EDT | 152.00 | 7.40 | 10.00 | 10.30 | 0.00 | - | 3 | 0 | 0.00% |
| MTUM240517C00154000 | 2024-03-25 3:31PM EDT | 154.00 | 36.14 | 24.00 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTUM240517C00155000 | 2024-03-05 11:08AM EDT | 155.00 | 32.69 | 34.10 | 36.00 | 0.00 | - | 15 | 2 | 172.29% |
| MTUM240517C00156000 | 2023-12-04 11:35AM EDT | 156.00 | 3.30 | 4.40 | 5.30 | 0.00 | - | 1 | 6 | 0.00% |
| MTUM240517C00157000 | 2024-05-06 3:31PM EDT | 157.00 | 26.50 | 27.40 | 28.20 | 0.00 | - | 1 | 1 | 62.79% |
| MTUM240517C00158000 | 2024-01-10 12:11PM EDT | 158.00 | 6.60 | 21.00 | 25.60 | 0.00 | - | 1 | 0 | 0.00% |
| MTUM240517C00159000 | 2023-12-11 10:50AM EDT | 159.00 | 3.40 | 6.00 | 7.10 | 0.00 | - | - | 1 | 0.00% |
| MTUM240517C00160000 | 2024-04-03 3:12PM EDT | 160.00 | 29.40 | 20.00 | 21.00 | 0.00 | - | 2 | 69 | 0.00% |
| MTUM240517C00162000 | 2024-01-22 11:04AM EDT | 162.00 | 9.10 | 13.60 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTUM240517C00164000 | 2024-01-22 2:54PM EDT | 164.00 | 7.20 | 12.60 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| MTUM240517C00165000 | 2024-03-25 10:50AM EDT | 165.00 | 25.00 | 14.70 | 15.70 | 0.00 | - | 1 | 8 | 0.00% |
| MTUM240517C00166000 | 2024-01-22 11:45AM EDT | 166.00 | 5.67 | 10.50 | 12.80 | 0.00 | - | - | 1 | 0.00% |
| MTUM240517C00167000 | 2024-01-04 2:01PM EDT | 167.00 | 1.05 | 9.80 | 11.80 | 0.00 | - | - | 352 | 0.00% |
| MTUM240517C00168000 | 2024-01-02 11:47AM EDT | 168.00 | 1.15 | 5.70 | 7.50 | 0.00 | - | - | 50 | 0.00% |
| MTUM240517C00170000 | 2024-04-25 11:14AM EDT | 170.00 | 8.00 | 14.40 | 15.20 | 0.00 | - | 5 | 2 | 47.41% |
| MTUM240517C00171000 | 2024-02-02 4:23PM EDT | 171.00 | 8.00 | 16.00 | 20.60 | 0.00 | - | 1 | 0 | 102.52% |
| MTUM240517C00174000 | 2024-02-08 1:37PM EDT | 174.00 | 8.25 | 15.00 | 16.60 | 0.00 | - | 1 | 3 | 96.68% |
| MTUM240517C00175000 | 2024-05-03 10:44AM EDT | 175.00 | 6.20 | 9.50 | 10.30 | 0.00 | - | 1 | 41 | 36.57% |
| MTUM240517C00176000 | 2024-04-24 3:26PM EDT | 176.00 | 5.67 | 8.60 | 9.30 | 0.00 | - | - | 0 | 33.89% |
| MTUM240517C00177000 | 2024-05-02 2:40PM EDT | 177.00 | 3.10 | 7.60 | 8.40 | 0.00 | - | - | 0 | 32.74% |
| MTUM240517C00178000 | 2024-04-01 10:38AM EDT | 178.00 | 12.30 | 1.70 | 2.80 | 0.00 | - | 1 | 4 | 0.00% |
| MTUM240517C00179000 | 2024-04-26 11:26AM EDT | 179.00 | 4.00 | 5.80 | 6.60 | 0.00 | - | 52 | 23 | 29.74% |
| MTUM240517C00180000 | 2024-05-09 10:38AM EDT | 180.00 | 4.90 | 4.90 | 5.80 | 0.00 | - | 1 | 5 | 29.08% |
| MTUM240517C00181000 | 2024-05-01 3:18PM EDT | 181.00 | 2.00 | 4.00 | 4.70 | 0.00 | - | 3 | 8 | 24.56% |
| MTUM240517C00182000 | 2024-05-08 12:49PM EDT | 182.00 | 3.59 | 3.20 | 3.90 | 0.00 | - | 1 | 45 | 23.32% |
| MTUM240517C00183000 | 2024-04-22 11:36AM EDT | 183.00 | 1.05 | 2.45 | 3.20 | 0.00 | - | 2 | 3 | 22.64% |
| MTUM240517C00184000 | 2024-05-07 9:40AM EDT | 184.00 | 2.25 | 1.80 | 2.60 | 0.00 | - | 1 | 50 | 22.36% |
| MTUM240517C00185000 | 2024-05-10 1:31PM EDT | 185.00 | 1.50 | 1.35 | 1.95 | -0.55 | -26.83% | 2 | 9 | 20.90% |
| MTUM240517C00186000 | 2024-04-29 3:51PM EDT | 186.00 | 0.97 | 0.85 | 1.45 | 0.00 | - | 4 | 13 | 20.19% |
| MTUM240517C00187000 | 2024-04-17 1:37PM EDT | 187.00 | 1.65 | 0.55 | 1.05 | 0.00 | - | 50 | 50 | 19.68% |
| MTUM240517C00188000 | 2024-05-08 10:43AM EDT | 188.00 | 0.75 | 0.30 | 0.80 | 0.00 | - | 1 | 4 | 20.07% |
| MTUM240517C00189000 | 2024-05-02 1:30PM EDT | 189.00 | 1.45 | 0.15 | 0.45 | 0.00 | - | 2 | 3 | 18.24% |
| MTUM240517C00190000 | 2024-05-03 10:47AM EDT | 190.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 53 | 19.97% |
| MTUM240517C00191000 | 2024-05-07 3:25PM EDT | 191.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 503 | 19.43% |
| MTUM240517C00192000 | 2024-03-21 11:02AM EDT | 192.00 | 5.00 | 0.00 | 0.50 | 0.00 | - | 14 | 4 | 26.42% |
| MTUM240517C00193000 | 2024-03-21 10:58AM EDT | 193.00 | 4.40 | 0.00 | 0.50 | 0.00 | - | 25 | 6 | 28.74% |
| MTUM240517C00195000 | 2024-04-19 12:58PM EDT | 195.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 37.65% |
| MTUM240517C00196000 | 2024-03-08 2:35PM EDT | 196.00 | 2.28 | 1.70 | 2.85 | 0.00 | - | 2 | 2 | 61.13% |
| MTUM240517C00198000 | 2024-04-15 10:11AM EDT | 198.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 44.43% |
| MTUM240517C00199000 | 2024-04-26 10:11AM EDT | 199.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 7 | 15 | 46.63% |
| MTUM240517C00200000 | 2024-04-04 3:27PM EDT | 200.00 | 0.78 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 58.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240517P00125000 | 2024-04-15 3:00PM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 18 | 151 | 150.49% |
| MTUM240517P00130000 | 2024-04-05 3:15PM EDT | 130.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 35 | 128.32% |
| MTUM240517P00133000 | 2023-11-28 10:31AM EDT | 133.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MTUM240517P00134000 | 2023-11-28 10:31AM EDT | 134.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MTUM240517P00135000 | 2023-11-20 10:35AM EDT | 135.00 | 1.55 | 0.80 | 0.90 | 0.00 | - | - | 1 | 146.58% |
| MTUM240517P00136000 | 2023-11-20 10:35AM EDT | 136.00 | 1.65 | 0.85 | 0.95 | 0.00 | - | - | 1 | 145.61% |
| MTUM240517P00137000 | 2023-11-20 10:35AM EDT | 137.00 | 1.75 | 0.90 | 1.00 | 0.00 | - | - | 1 | 144.53% |
| MTUM240517P00138000 | 2023-11-22 10:32AM EDT | 138.00 | 1.75 | 1.05 | 1.25 | 0.00 | - | - | 1 | 148.19% |
| MTUM240517P00150000 | 2024-04-23 11:48AM EDT | 150.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 22 | 3,539 | 67.97% |
| MTUM240517P00152000 | 2024-03-15 3:22PM EDT | 152.00 | 0.66 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 86.87% |
| MTUM240517P00155000 | 2024-02-08 4:59PM EDT | 155.00 | 0.67 | 0.10 | 1.15 | 0.00 | - | - | 5 | 85.74% |
| MTUM240517P00156000 | 2024-03-28 11:32AM EDT | 156.00 | 0.87 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 68.85% |
| MTUM240517P00158000 | 2024-04-01 12:16PM EDT | 158.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 13 | 63.18% |
| MTUM240517P00159000 | 2024-03-15 3:24PM EDT | 159.00 | 0.86 | 0.05 | 0.95 | 0.00 | - | - | 1 | 71.92% |
| MTUM240517P00160000 | 2024-04-29 11:32AM EDT | 160.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 119 | 3,675 | 56.35% |
| MTUM240517P00161000 | 2024-04-23 10:40AM EDT | 161.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1,750 | 62.99% |
| MTUM240517P00164000 | 2024-05-01 10:43AM EDT | 164.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 25 | 3,500 | 56.15% |
| MTUM240517P00165000 | 2024-04-23 2:40PM EDT | 165.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 1 | 729 | 51.27% |
| MTUM240517P00166000 | 2024-02-21 4:43PM EDT | 166.00 | 3.19 | 0.15 | 1.25 | 0.00 | - | 3 | 3 | 60.21% |
| MTUM240517P00167000 | 2024-04-23 10:40AM EDT | 167.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 2,000 | 2,001 | 58.79% |
| MTUM240517P00168000 | 2024-02-22 1:39PM EDT | 168.00 | 2.05 | 0.15 | 1.35 | 0.00 | - | 7 | 5 | 56.20% |
| MTUM240517P00170000 | 2024-05-01 3:00PM EDT | 170.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 25 | 2,325 | 45.56% |
| MTUM240517P00172000 | 2024-04-23 2:39PM EDT | 172.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | - | 1,602 | 45.80% |
| MTUM240517P00173000 | 2024-05-01 10:43AM EDT | 173.00 | 1.91 | 0.00 | 0.75 | 0.00 | - | 550 | 4,160 | 43.14% |
| MTUM240517P00174000 | 2024-04-23 3:28PM EDT | 174.00 | 1.90 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 40.48% |
| MTUM240517P00175000 | 2024-05-03 11:57AM EDT | 175.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 63 | 1,342 | 36.91% |
| MTUM240517P00176000 | 2024-05-02 1:30PM EDT | 176.00 | 2.60 | 0.05 | 0.30 | 0.00 | - | 300 | 5,502 | 26.51% |
| MTUM240517P00177000 | 2024-05-01 12:13PM EDT | 177.00 | 4.22 | 0.00 | 0.30 | 0.00 | - | 4 | 15 | 24.17% |
| MTUM240517P00178000 | 2024-04-19 3:55PM EDT | 178.00 | 6.50 | 0.00 | 0.35 | 0.00 | - | 243 | 282 | 22.80% |
| MTUM240517P00179000 | 2024-05-09 2:08PM EDT | 179.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 2 | 543 | 22.85% |
| MTUM240517P00180000 | 2024-05-02 11:00AM EDT | 180.00 | 5.00 | 0.20 | 0.50 | 0.00 | - | 1,600 | 951 | 20.09% |
| MTUM240517P00181000 | 2024-04-17 11:36AM EDT | 181.00 | 4.50 | 0.35 | 0.75 | 0.00 | - | 1 | 17 | 20.56% |
| MTUM240517P00182000 | 2024-04-19 3:59PM EDT | 182.00 | 9.37 | 0.50 | 0.95 | 0.00 | - | 10 | 35 | 19.68% |
| MTUM240517P00183000 | 2024-03-15 3:22PM EDT | 183.00 | 5.73 | 4.10 | 5.20 | 0.00 | - | - | 1 | 53.39% |
| MTUM240517P00184000 | 2024-05-08 12:00PM EDT | 184.00 | 2.20 | 0.90 | 1.90 | 0.00 | - | - | 900 | 21.57% |
| MTUM240517P00185000 | 2024-05-09 2:58PM EDT | 185.00 | 1.95 | 1.50 | 2.05 | 0.00 | - | 16 | 329 | 18.16% |
| MTUM240517P00186000 | 2024-05-10 9:34AM EDT | 186.00 | 1.93 | 2.00 | 2.80 | -0.92 | -32.28% | 1 | 15 | 19.90% |
| MTUM240517P00187000 | 2024-05-10 9:43AM EDT | 187.00 | 2.30 | 2.60 | 3.30 | -1.95 | -45.88% | 12 | 12 | 18.26% |
| MTUM240517P00188000 | 2024-05-03 11:10AM EDT | 188.00 | 8.80 | 3.20 | 4.00 | 0.00 | - | 1 | 5 | 17.85% |
© 2024 Yahoo. All rights reserved.