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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240621C00168000 | 2024-06-10 3:15PM EDT | 168.00 | 23.60 | 26.50 | 27.10 | 0.00 | - | - | 5 | 58.01% |
| MTUM240621C00177000 | 2024-05-31 10:26AM EDT | 177.00 | 8.40 | 17.50 | 18.10 | 0.00 | - | 1 | 2 | 51.81% |
| MTUM240621C00178000 | 2024-05-29 11:45AM EDT | 178.00 | 13.00 | 16.60 | 17.10 | 0.00 | - | - | 1 | 49.41% |
| MTUM240621C00179000 | 2024-05-31 12:27PM EDT | 179.00 | 5.90 | 15.60 | 16.10 | 0.00 | - | 1 | 3 | 47.02% |
| MTUM240621C00180000 | 2024-06-04 2:01PM EDT | 180.00 | 6.40 | 14.60 | 15.10 | 0.00 | - | 1 | 6 | 44.63% |
| MTUM240621C00181000 | 2024-05-28 10:03AM EDT | 181.00 | 10.40 | 13.60 | 14.10 | 0.00 | - | 1 | 4 | 42.24% |
| MTUM240621C00182000 | 2024-06-04 9:51AM EDT | 182.00 | 5.70 | 12.60 | 13.10 | 0.00 | - | 1 | 5 | 39.80% |
| MTUM240621C00183000 | 2024-05-22 3:29PM EDT | 183.00 | 7.50 | 11.60 | 12.10 | 0.00 | - | 4 | 4 | 37.40% |
| MTUM240621C00184000 | 2024-06-07 10:04AM EDT | 184.00 | 6.60 | 10.60 | 11.10 | 0.00 | - | 1 | 1 | 34.91% |
| MTUM240621C00185000 | 2024-06-07 3:57PM EDT | 185.00 | 5.40 | 9.60 | 10.10 | 0.00 | - | 1 | 2 | 32.45% |
| MTUM240621C00186000 | 2024-05-22 12:07PM EDT | 186.00 | 6.10 | 8.60 | 9.10 | 0.00 | - | - | 2 | 29.93% |
| MTUM240621C00187000 | 2024-06-07 12:47PM EDT | 187.00 | 4.40 | 7.70 | 8.20 | 0.00 | - | 1 | 2 | 29.30% |
| MTUM240621C00188000 | 2024-06-12 10:27AM EDT | 188.00 | 6.32 | 6.80 | 7.20 | 0.00 | - | 1 | 14 | 26.61% |
| MTUM240621C00189000 | 2024-05-23 1:52PM EDT | 189.00 | 3.70 | 5.80 | 6.30 | 0.00 | - | 5 | 37 | 25.44% |
| MTUM240621C00190000 | 2024-06-13 12:06PM EDT | 190.00 | 4.68 | 5.00 | 5.30 | 0.00 | - | 2 | 62 | 22.53% |
| MTUM240621C00191000 | 2024-06-10 3:45PM EDT | 191.00 | 2.47 | 4.10 | 4.50 | 0.00 | - | 4 | 6 | 22.14% |
| MTUM240621C00192000 | 2024-06-14 1:10PM EDT | 192.00 | 3.38 | 3.30 | 3.60 | +0.27 | +8.68% | 4 | 5 | 20.00% |
| MTUM240621C00193000 | 2024-06-05 1:37PM EDT | 193.00 | 1.21 | 2.45 | 2.80 | 0.00 | - | 4 | 7 | 18.56% |
| MTUM240621C00194000 | 2024-06-12 10:34AM EDT | 194.00 | 1.89 | 1.85 | 2.15 | 0.00 | - | 3 | 8 | 17.99% |
| MTUM240621C00195000 | 2024-06-14 1:57PM EDT | 195.00 | 1.25 | 1.30 | 1.60 | +0.45 | +56.25% | 5 | 83 | 17.60% |
| MTUM240621C00196000 | 2024-06-12 12:46PM EDT | 196.00 | 0.98 | 0.85 | 1.05 | 0.00 | - | 1 | 4 | 16.26% |
| MTUM240621C00200000 | 2024-06-04 1:48PM EDT | 200.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 18.53% |
| MTUM240621C00205000 | 2024-06-04 9:43AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 38.48% |
| MTUM240621C00210000 | 2024-06-04 9:37AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 31.74% |
| MTUM240621C00215000 | 2024-06-04 9:37AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.98% |
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 | 0.15 | 0.00 | - | 1 | 2 | 54.10% |
| MTUM240621P00172000 | 2024-05-16 9:45AM EDT | 172.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 51.95% |
| MTUM240621P00173000 | 2024-05-28 10:04AM EDT | 173.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 515 | 464 | 46.68% |
| MTUM240621P00174000 | 2024-05-31 1:15PM EDT | 174.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 47.85% |
| MTUM240621P00175000 | 2024-05-31 10:31AM EDT | 175.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 45.90% |
| MTUM240621P00176000 | 2024-05-02 1:29PM EDT | 176.00 | 4.80 | 0.50 | 0.85 | 0.00 | - | - | 300 | 61.04% |
| MTUM240621P00177000 | 2024-05-23 3:04PM EDT | 177.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 41.80% |
| MTUM240621P00178000 | 2024-05-31 12:19PM EDT | 178.00 | 0.08 | 0.00 | 0.15 | -1.56 | -95.12% | 3 | 5 | 39.75% |
| MTUM240621P00179000 | 2024-05-28 10:15AM EDT | 179.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 37.70% |
| MTUM240621P00180000 | 2024-06-03 1:32PM EDT | 180.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 52.30% |
| MTUM240621P00181000 | 2024-06-07 2:38PM EDT | 181.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 35.55% |
| MTUM240621P00182000 | 2024-06-11 3:48PM EDT | 182.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 33.40% |
| MTUM240621P00184000 | 2024-06-11 12:42PM EDT | 184.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 1,750 | 1,773 | 29.05% |
| MTUM240621P00185000 | 2024-06-12 10:34AM EDT | 185.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 3 | 538 | 26.86% |
| MTUM240621P00186000 | 2024-06-10 3:46PM EDT | 186.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 203 | 26.03% |
| MTUM240621P00187000 | 2024-06-12 3:47PM EDT | 187.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | - | 3 | 24.85% |
| MTUM240621P00188000 | 2024-06-12 3:59PM EDT | 188.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 12 | 2,662 | 24.44% |
| MTUM240621P00189000 | 2024-05-20 10:04AM EDT | 189.00 | 3.40 | 0.00 | 0.45 | 0.00 | - | - | 2 | 22.71% |
| MTUM240621P00190000 | 2024-06-13 10:00AM EDT | 190.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 10 | 51 | 19.97% |
| MTUM240621P00191000 | 2024-06-14 3:24PM EDT | 191.00 | 0.50 | 0.30 | 0.55 | -0.50 | -50.00% | 16 | 48 | 18.56% |
| MTUM240621P00192000 | 2024-06-12 10:34AM EDT | 192.00 | 0.73 | 0.30 | 0.75 | -0.62 | -45.93% | 3 | 17 | 17.97% |
| MTUM240621P00194000 | 2024-06-13 3:36PM EDT | 194.00 | 1.35 | 0.90 | 1.35 | 0.00 | - | 4 | 15 | 16.77% |
| MTUM240621P00195000 | 2024-06-10 11:20AM EDT | 195.00 | 5.00 | 1.45 | 1.80 | 0.00 | - | - | 3 | 16.41% |
| MTUM240621P00196000 | 2024-06-13 3:54PM EDT | 196.00 | 2.25 | 2.00 | 2.35 | +0.05 | +2.27% | 1 | 8 | 16.07% |
© 2024 Yahoo. All rights reserved.