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 | 55.42% |
| MTUM240719C00172000 | 2024-05-28 3:06PM EDT | 172.00 | 20.50 | 23.50 | 24.10 | 0.00 | - | 40 | 40 | 36.94% |
| MTUM240719C00176000 | 2024-05-28 3:56PM EDT | 176.00 | 17.30 | 19.70 | 20.20 | 0.00 | - | 1 | 6 | 32.79% |
| MTUM240719C00178000 | 2024-06-10 1:46PM EDT | 178.00 | 14.80 | 17.70 | 18.30 | 0.00 | - | 1 | 1 | 30.98% |
| MTUM240719C00179000 | 2024-05-28 3:25PM EDT | 179.00 | 14.40 | 16.90 | 17.40 | 0.00 | - | 1 | 4 | 30.37% |
| MTUM240719C00180000 | 2024-05-23 3:39PM EDT | 180.00 | 11.60 | 15.90 | 16.40 | 0.00 | - | - | 4 | 29.08% |
| MTUM240719C00181000 | 2024-06-07 3:23PM EDT | 181.00 | 10.40 | 15.00 | 15.50 | 0.00 | - | 1 | 38 | 28.39% |
| MTUM240719C00182000 | 2024-05-29 1:50PM EDT | 182.00 | 11.20 | 14.10 | 14.60 | 0.00 | - | 3 | 37 | 27.67% |
| MTUM240719C00183000 | 2024-05-29 10:52AM EDT | 183.00 | 10.80 | 13.10 | 13.70 | 0.00 | - | 6 | 45 | 26.89% |
| MTUM240719C00184000 | 2024-05-29 1:52PM EDT | 184.00 | 9.70 | 12.10 | 12.80 | 0.00 | - | 3 | 34 | 26.07% |
| MTUM240719C00185000 | 2024-05-31 3:50PM EDT | 185.00 | 5.43 | 11.30 | 11.90 | 0.00 | - | 1 | 22 | 25.21% |
| MTUM240719C00186000 | 2024-05-29 10:52AM EDT | 186.00 | 8.40 | 10.40 | 11.00 | 0.00 | - | 1 | 22 | 24.28% |
| MTUM240719C00187000 | 2024-05-23 2:39PM EDT | 187.00 | 6.40 | 9.70 | 10.20 | 0.00 | - | - | 25 | 23.82% |
| MTUM240719C00188000 | 2024-06-10 3:14PM EDT | 188.00 | 6.80 | 8.90 | 9.30 | 0.00 | - | 4 | 24 | 22.77% |
| MTUM240719C00189000 | 2024-05-23 10:32AM EDT | 189.00 | 6.20 | 8.10 | 8.60 | 0.00 | - | 5 | 8 | 22.61% |
| MTUM240719C00190000 | 2024-06-05 1:11PM EDT | 190.00 | 4.42 | 7.30 | 7.80 | 0.00 | - | 6 | 23 | 21.88% |
| MTUM240719C00191000 | 2024-05-23 1:52PM EDT | 191.00 | 4.40 | 6.60 | 6.90 | 0.00 | - | - | 2 | 20.61% |
| MTUM240719C00192000 | 2024-06-06 12:54PM EDT | 192.00 | 3.20 | 5.80 | 6.20 | 0.00 | - | - | 4 | 20.13% |
| MTUM240719C00193000 | 2024-06-12 10:27AM EDT | 193.00 | 4.90 | 5.20 | 5.50 | 0.00 | - | 1 | 10 | 19.54% |
| MTUM240719C00194000 | 2024-05-28 3:25PM EDT | 194.00 | 3.60 | 4.60 | 4.90 | 0.00 | - | 3 | 3 | 19.24% |
| MTUM240719C00195000 | 2024-06-05 1:37PM EDT | 195.00 | 2.15 | 3.90 | 4.30 | 0.00 | - | 8 | 4 | 18.79% |
| MTUM240719C00196000 | 2024-06-12 10:37AM EDT | 196.00 | 3.22 | 3.40 | 3.80 | 0.00 | - | - | 4 | 18.62% |
| MTUM240719C00197000 | 2024-06-13 9:32AM EDT | 197.00 | 3.15 | 2.90 | 3.30 | 0.00 | - | 1 | 3 | 18.29% |
| MTUM240719C00200000 | 2024-06-13 12:06PM EDT | 200.00 | 1.58 | 1.70 | 2.10 | 0.00 | - | 1 | 5 | 17.65% |
| MTUM240719C00240000 | 2024-06-03 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 31.15% |
| MTUM240719C00250000 | 2024-06-03 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 36.23% |
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 | 0.55 | 0.00 | - | 1 | 3 | 35.72% |
| MTUM240719P00173000 | 2024-06-04 12:05PM EDT | 173.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 26.81% |
| MTUM240719P00175000 | 2024-05-23 3:58PM EDT | 175.00 | 1.30 | 0.00 | 0.55 | 0.00 | - | - | 2 | 25.34% |
| MTUM240719P00176000 | 2024-05-28 9:46AM EDT | 176.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 13 | 13 | 24.32% |
| MTUM240719P00178000 | 2024-06-12 11:38AM EDT | 178.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | - | 1,200 | 23.24% |
| MTUM240719P00180000 | 2024-06-11 1:15PM EDT | 180.00 | 1.15 | 0.50 | 0.75 | 0.00 | - | - | 3 | 21.97% |
| MTUM240719P00181000 | 2024-06-13 10:26AM EDT | 181.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 1 | 3,005 | 20.86% |
| MTUM240719P00184000 | 2024-06-13 12:31PM EDT | 184.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 5 | 2,826 | 19.95% |
| MTUM240719P00185000 | 2024-06-12 1:59PM EDT | 185.00 | 1.30 | 0.95 | 1.25 | 0.00 | - | - | 541 | 19.65% |
| MTUM240719P00186000 | 2024-06-05 1:25PM EDT | 186.00 | 2.85 | 0.95 | 1.35 | 0.00 | - | 5 | 0 | 18.96% |
| MTUM240719P00187000 | 2024-06-12 11:38AM EDT | 187.00 | 1.65 | 1.20 | 1.55 | 0.00 | - | - | 4,000 | 18.75% |
| MTUM240719P00189000 | 2024-05-29 1:52PM EDT | 189.00 | 3.70 | 1.50 | 1.90 | 0.00 | - | 2 | 3 | 17.70% |
| MTUM240719P00190000 | 2024-06-11 1:15PM EDT | 190.00 | 3.80 | 1.75 | 2.15 | 0.00 | - | 3 | 25 | 17.38% |
| MTUM240719P00191000 | 2024-05-29 11:54AM EDT | 191.00 | 4.50 | 1.70 | 2.40 | 0.00 | - | 2 | 9 | 16.92% |
| MTUM240719P00192000 | 2024-05-28 10:05AM EDT | 192.00 | 4.80 | 2.30 | 2.70 | 0.00 | - | 3 | 13 | 16.55% |
| MTUM240719P00205000 | 2024-06-10 10:06AM EDT | 205.00 | 15.20 | 9.90 | 10.80 | 0.00 | - | - | 1 | 14.10% |
| MTUM240719P00210000 | 2024-06-10 3:14PM EDT | 210.00 | 18.80 | 14.90 | 15.70 | 0.00 | - | 2 | 4 | 17.52% |
© 2024 Yahoo. All rights reserved.