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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240621C00177000 | 2024-05-31 10:26AM EDT | 177.00 | 8.40 | 9.30 | 10.00 | 0.00 | - | 1 | 2 | 27.15% |
| MTUM240621C00178000 | 2024-05-29 11:45AM EDT | 178.00 | 13.00 | 8.50 | 9.10 | 0.00 | - | - | 1 | 26.07% |
| MTUM240621C00179000 | 2024-05-31 12:27PM EDT | 179.00 | 5.90 | 7.80 | 8.20 | 0.00 | - | 1 | 3 | 24.90% |
| MTUM240621C00180000 | 2024-06-04 2:01PM EDT | 180.00 | 6.40 | 6.90 | 7.30 | +0.30 | +4.92% | 1 | 5 | 23.61% |
| MTUM240621C00181000 | 2024-05-28 10:03AM EDT | 181.00 | 10.40 | 6.10 | 6.50 | 0.00 | - | 1 | 4 | 22.93% |
| MTUM240621C00182000 | 2024-06-04 9:51AM EDT | 182.00 | 5.70 | 5.30 | 5.70 | -2.90 | -33.72% | 1 | 5 | 22.03% |
| MTUM240621C00183000 | 2024-05-22 3:29PM EDT | 183.00 | 7.50 | 4.60 | 5.00 | 0.00 | - | 4 | 4 | 21.62% |
| MTUM240621C00185000 | 2024-05-31 2:05PM EDT | 185.00 | 2.77 | 3.30 | 3.60 | 0.00 | - | 1 | 2 | 20.02% |
| MTUM240621C00186000 | 2024-05-22 12:07PM EDT | 186.00 | 6.10 | 2.75 | 3.10 | 0.00 | - | - | 2 | 20.04% |
| MTUM240621C00187000 | 2024-05-23 11:53AM EDT | 187.00 | 6.00 | 2.25 | 2.50 | 0.00 | - | 1 | 2 | 19.14% |
| MTUM240621C00188000 | 2024-05-15 3:52PM EDT | 188.00 | 4.85 | 1.80 | 2.05 | 0.00 | - | - | 1 | 18.84% |
| MTUM240621C00189000 | 2024-05-23 1:52PM EDT | 189.00 | 3.70 | 1.45 | 1.65 | 0.00 | - | 5 | 37 | 18.52% |
| MTUM240621C00190000 | 2024-06-04 12:27PM EDT | 190.00 | 0.95 | 1.10 | 1.30 | -2.65 | -73.61% | 1 | 26 | 18.18% |
| MTUM240621C00191000 | 2024-05-31 3:07PM EDT | 191.00 | 0.75 | 0.85 | 1.05 | 0.00 | - | 2 | 2 | 18.21% |
| MTUM240621C00192000 | 2024-05-31 12:23PM EDT | 192.00 | 0.48 | 0.60 | 0.80 | 0.00 | - | 4 | 4 | 17.91% |
| MTUM240621C00193000 | 2024-05-23 1:45PM EDT | 193.00 | 2.10 | 0.40 | 0.55 | 0.00 | - | 1 | 3 | 17.14% |
| MTUM240621C00194000 | 2024-05-31 9:45AM EDT | 194.00 | 0.62 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 17.51% |
| MTUM240621C00195000 | 2024-05-31 12:46PM EDT | 195.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 1 | 83 | 18.31% |
| MTUM240621C00196000 | 2024-05-20 10:06AM EDT | 196.00 | 0.92 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 18.97% |
| MTUM240621C00200000 | 2024-06-04 1:48PM EDT | 200.00 | 0.10 | 0.00 | 0.35 | -0.15 | -60.00% | 2 | 3 | 24.05% |
| MTUM240621C00205000 | 2024-06-04 9:43AM EDT | 205.00 | 0.05 | - | - | -0.10 | -66.67% | - | - | 0.00% |
| MTUM240621C00210000 | 2024-06-03 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 2 | 31.79% |
| MTUM240621C00215000 | 2024-06-03 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 36.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240621P00168000 | 2024-05-15 2:25PM EDT | 168.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 32.13% |
| MTUM240621P00172000 | 2024-05-16 9:45AM EDT | 172.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 2 | 26.17% |
| MTUM240621P00173000 | 2024-05-28 10:04AM EDT | 173.00 | 0.05 | 0.30 | 0.45 | 0.00 | - | 515 | 464 | 25.44% |
| MTUM240621P00174000 | 2024-05-31 1:15PM EDT | 174.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 20 | 20 | 25.29% |
| MTUM240621P00175000 | 2024-05-31 10:31AM EDT | 175.00 | 0.90 | 0.45 | 0.60 | 0.00 | - | 10 | 11 | 24.32% |
| MTUM240621P00176000 | 2024-05-02 1:29PM EDT | 176.00 | 4.80 | 0.50 | 0.85 | 0.00 | - | - | 300 | 25.44% |
| MTUM240621P00177000 | 2024-05-23 3:04PM EDT | 177.00 | 0.70 | 0.50 | 0.80 | 0.00 | - | 2 | 2 | 23.15% |
| MTUM240621P00178000 | 2024-05-31 12:19PM EDT | 178.00 | 1.64 | 0.75 | 0.95 | 0.00 | - | 3 | 5 | 22.80% |
| MTUM240621P00179000 | 2024-05-28 10:15AM EDT | 179.00 | 0.55 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 21.80% |
| MTUM240621P00180000 | 2024-06-03 1:32PM EDT | 180.00 | 1.50 | 0.95 | 1.25 | 0.00 | - | 20 | 22 | 21.49% |
| MTUM240621P00181000 | 2024-05-31 12:19PM EDT | 181.00 | 2.49 | 1.15 | 1.45 | 0.00 | - | 3 | 3 | 20.94% |
| MTUM240621P00182000 | 2024-05-22 2:36PM EDT | 182.00 | 1.45 | 1.40 | 1.65 | 0.00 | - | 1 | 3 | 20.15% |
| MTUM240621P00184000 | 2024-05-31 1:15PM EDT | 184.00 | 3.15 | 2.00 | 2.25 | 0.00 | - | 20 | 30 | 19.21% |
| MTUM240621P00185000 | 2024-06-03 10:00AM EDT | 185.00 | 2.10 | 2.35 | 2.65 | 0.00 | - | 5 | 538 | 18.95% |
| MTUM240621P00186000 | 2024-06-04 2:15PM EDT | 186.00 | 3.10 | 2.80 | 3.10 | +0.55 | +21.57% | 2 | 200 | 18.68% |
| MTUM240621P00188000 | 2024-05-31 10:18AM EDT | 188.00 | 4.75 | 3.80 | 4.20 | 0.00 | - | 10 | 410 | 18.38% |
| MTUM240621P00189000 | 2024-05-20 10:04AM EDT | 189.00 | 3.40 | 4.40 | 4.80 | 0.00 | - | - | 2 | 18.04% |
| MTUM240621P00190000 | 2024-05-31 12:04PM EDT | 190.00 | 5.62 | 5.10 | 5.70 | -1.63 | -22.48% | 1 | 37 | 19.48% |
| MTUM240621P00191000 | 2024-05-28 10:03AM EDT | 191.00 | 3.40 | 5.70 | 6.50 | 0.00 | - | 7 | 32 | 20.01% |
| MTUM240621P00192000 | 2024-05-28 1:30PM EDT | 192.00 | 3.30 | 6.50 | 7.30 | 0.00 | - | 9 | 13 | 20.29% |
| MTUM240621P00194000 | 2024-06-03 12:58PM EDT | 194.00 | 9.80 | 8.30 | 9.00 | 0.00 | - | 2 | 4 | 21.01% |
© 2024 Yahoo. All rights reserved.