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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240719C00150000 | 2024-05-16 12:16PM EDT | 150.00 | 40.26 | 45.10 | 45.80 | 0.00 | - | - | 2 | 60.45% |
| MTUM240719C00172000 | 2024-05-28 3:06PM EDT | 172.00 | 20.50 | 23.30 | 24.00 | 0.00 | - | 40 | 40 | 41.09% |
| MTUM240719C00176000 | 2024-05-28 3:56PM EDT | 176.00 | 17.30 | 19.30 | 20.00 | 0.00 | - | 1 | 6 | 35.45% |
| MTUM240719C00178000 | 2024-06-10 1:46PM EDT | 178.00 | 14.80 | 17.40 | 18.20 | 0.00 | - | 1 | 1 | 34.64% |
| MTUM240719C00179000 | 2024-05-28 3:25PM EDT | 179.00 | 14.40 | 16.50 | 17.10 | 0.00 | - | 1 | 4 | 32.20% |
| MTUM240719C00180000 | 2024-06-25 10:26AM EDT | 180.00 | 15.17 | 15.60 | 16.20 | 0.00 | - | 100 | 104 | 31.68% |
| MTUM240719C00181000 | 2024-06-07 3:23PM EDT | 181.00 | 10.40 | 14.60 | 15.20 | 0.00 | - | 1 | 38 | 30.19% |
| MTUM240719C00182000 | 2024-05-29 1:50PM EDT | 182.00 | 11.20 | 13.60 | 14.30 | 0.00 | - | 3 | 37 | 29.55% |
| MTUM240719C00183000 | 2024-05-29 10:52AM EDT | 183.00 | 10.80 | 12.60 | 13.30 | 0.00 | - | 6 | 45 | 28.02% |
| MTUM240719C00184000 | 2024-05-29 1:52PM EDT | 184.00 | 9.70 | 11.80 | 12.50 | 0.00 | - | 3 | 34 | 28.04% |
| MTUM240719C00185000 | 2024-05-31 3:50PM EDT | 185.00 | 5.43 | 10.90 | 11.60 | 0.00 | - | 1 | 22 | 27.17% |
| MTUM240719C00186000 | 2024-05-29 10:52AM EDT | 186.00 | 8.40 | 10.00 | 10.70 | 0.00 | - | 1 | 22 | 26.22% |
| MTUM240719C00187000 | 2024-05-23 2:39PM EDT | 187.00 | 6.40 | 10.00 | 10.60 | 0.00 | - | - | 25 | 30.38% |
| MTUM240719C00188000 | 2024-06-10 3:14PM EDT | 188.00 | 6.80 | 8.30 | 9.00 | 0.00 | - | 4 | 24 | 24.74% |
| MTUM240719C00189000 | 2024-06-20 11:47AM EDT | 189.00 | 11.65 | 7.50 | 8.00 | 0.00 | - | 1 | 8 | 22.91% |
| MTUM240719C00190000 | 2024-06-25 10:26AM EDT | 190.00 | 6.53 | 6.70 | 7.40 | 0.00 | - | 100 | 139 | 23.43% |
| MTUM240719C00191000 | 2024-06-20 12:29PM EDT | 191.00 | 8.75 | 5.90 | 6.50 | 0.00 | - | - | 5 | 22.00% |
| MTUM240719C00192000 | 2024-06-06 12:54PM EDT | 192.00 | 3.20 | 5.20 | 5.90 | 0.00 | - | - | 4 | 22.12% |
| MTUM240719C00193000 | 2024-06-17 2:23PM EDT | 193.00 | 7.38 | 4.50 | 5.00 | 0.00 | - | 1 | 10 | 20.44% |
| MTUM240719C00194000 | 2024-05-28 3:25PM EDT | 194.00 | 3.60 | 3.80 | 4.30 | 0.00 | - | 3 | 3 | 19.66% |
| MTUM240719C00195000 | 2024-06-25 2:59PM EDT | 195.00 | 3.51 | 3.30 | 3.80 | 0.00 | - | 3 | 4 | 19.74% |
| MTUM240719C00196000 | 2024-06-21 11:41AM EDT | 196.00 | 3.85 | 2.75 | 3.10 | 0.00 | - | 1 | 5 | 18.54% |
| MTUM240719C00197000 | 2024-06-27 2:39PM EDT | 197.00 | 2.37 | 2.30 | 2.95 | -0.03 | -1.25% | 3 | 11 | 20.01% |
| MTUM240719C00198000 | 2024-06-26 11:52AM EDT | 198.00 | 1.90 | 1.85 | 2.40 | 0.00 | - | 1 | 3 | 19.14% |
| MTUM240719C00200000 | 2024-06-27 2:39PM EDT | 200.00 | 1.22 | 1.15 | 1.40 | -0.14 | -10.29% | 4 | 7 | 17.04% |
| MTUM240719C00240000 | 2024-06-03 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 54.39% |
| MTUM240719C00250000 | 2024-06-03 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.74% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240719P00165000 | 2024-05-30 3:49PM EDT | 165.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 41.85% |
| MTUM240719P00173000 | 2024-06-04 12:05PM EDT | 173.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 37.33% |
| MTUM240719P00175000 | 2024-06-24 3:28PM EDT | 175.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1,200 | 1,202 | 31.20% |
| MTUM240719P00176000 | 2024-05-28 9:46AM EDT | 176.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 13 | 13 | 33.25% |
| MTUM240719P00178000 | 2024-06-24 3:28PM EDT | 178.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2,800 | 2,800 | 26.69% |
| MTUM240719P00180000 | 2024-06-11 1:15PM EDT | 180.00 | 1.15 | 0.20 | 0.45 | 0.00 | - | - | 3 | 24.17% |
| MTUM240719P00181000 | 2024-06-24 3:43PM EDT | 181.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 2,601 | 5,526 | 22.22% |
| MTUM240719P00182000 | 2024-06-24 12:57PM EDT | 182.00 | 0.53 | 0.25 | 0.50 | 0.00 | - | 1,000 | 1,000 | 22.24% |
| MTUM240719P00184000 | 2024-06-27 9:58AM EDT | 184.00 | 0.55 | 0.40 | 0.55 | -0.15 | -21.43% | 5 | 4,069 | 20.17% |
| MTUM240719P00185000 | 2024-06-26 1:39PM EDT | 185.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 394 | 118 | 19.83% |
| MTUM240719P00186000 | 2024-06-24 10:07AM EDT | 186.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 4 | 4 | 19.34% |
| MTUM240719P00187000 | 2024-06-27 10:18AM EDT | 187.00 | 0.85 | 0.70 | 0.90 | -0.40 | -32.00% | 1 | 4,000 | 19.10% |
| MTUM240719P00189000 | 2024-06-24 3:36PM EDT | 189.00 | 1.80 | 0.85 | 1.25 | 0.00 | - | 4 | 5 | 18.46% |
| MTUM240719P00190000 | 2024-06-24 11:04AM EDT | 190.00 | 1.71 | 1.15 | 1.45 | 0.00 | - | 5 | 22 | 18.02% |
| MTUM240719P00191000 | 2024-05-29 11:54AM EDT | 191.00 | 4.50 | 1.35 | 1.70 | 0.00 | - | 2 | 9 | 17.70% |
| MTUM240719P00192000 | 2024-06-24 12:57PM EDT | 192.00 | 2.33 | 1.65 | 2.00 | 0.00 | - | 1,000 | 1,000 | 17.46% |
| MTUM240719P00194000 | 2024-06-21 10:09AM EDT | 194.00 | 3.35 | 2.20 | 2.65 | 0.00 | - | 1 | 1 | 16.54% |
| MTUM240719P00195000 | 2024-06-26 10:54AM EDT | 195.00 | 3.35 | 2.60 | 3.10 | 0.00 | - | 4 | 12 | 16.39% |
| MTUM240719P00197000 | 2024-06-24 2:31PM EDT | 197.00 | 5.10 | 3.70 | 4.00 | 0.00 | - | 1 | 503 | 15.26% |
| MTUM240719P00200000 | 2024-06-21 3:35PM EDT | 200.00 | 6.10 | 5.50 | 6.00 | 0.00 | - | 10 | 42 | 14.89% |
| MTUM240719P00205000 | 2024-06-21 12:03PM EDT | 205.00 | 9.50 | 9.60 | 10.50 | 0.00 | - | 13 | 13 | 17.85% |
| MTUM240719P00210000 | 2024-06-10 3:14PM EDT | 210.00 | 18.80 | 14.60 | 15.40 | 0.00 | - | 2 | 4 | 22.39% |
© 2024 Yahoo. All rights reserved.