Advertisement
U.S. markets closed

iShares Mortgage Real Estate Capped ETF (REM)

Cboe US - Cboe US Real Time Price. Currency in USD
23.24+0.21 (+0.91%)
At close: 04:00PM EDT
23.20 -0.04 (-0.17%)
After hours: 05:57PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REM240419C000180002023-10-09 11:09AM EDT18.003.703.503.800.00-990.00%
REM240419C000200002024-01-31 10:33AM EDT20.003.450.000.000.00-15200.00%
REM240419C000210002024-03-28 9:34AM EDT21.002.252.202.30+0.25+12.50%352029.69%
REM240419C000220002024-03-28 10:02AM EDT22.001.301.251.35+0.34+35.42%1148122.85%
REM240419C000230002024-03-28 3:34PM EDT23.000.550.500.60+0.15+37.50%1366920.80%
REM240419C000240002024-03-27 12:23PM EDT24.000.150.100.200.00-234821.09%
REM240419C000250002024-03-19 11:18AM EDT25.000.050.000.100.00-516126.27%
REM240419C000260002024-03-08 1:03PM EDT26.000.050.000.100.00-2519135.55%
REM240419C000270002024-01-18 4:15PM EDT27.000.180.000.100.00-2243.75%
REM240419C000280002024-01-24 10:30AM EDT28.000.050.000.100.00--451.56%
REM240419C000290002024-01-22 11:34AM EDT29.000.050.000.100.00--150.78%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REM240419P000150002023-10-06 1:08PM EDT15.000.470.250.450.00-2020145.31%
REM240419P000160002024-02-09 4:27PM EDT16.000.050.000.100.00--4582.81%
REM240419P000170002024-02-12 11:52AM EDT17.000.060.000.100.00-5871.09%
REM240419P000180002024-03-07 12:06PM EDT18.000.050.000.050.00-74653.13%
REM240419P000190002024-02-29 12:38PM EDT19.000.070.000.050.00-158749.22%
REM240419P000200002024-03-20 10:29AM EDT20.000.080.000.100.00-312845.51%
REM240419P000210002024-03-25 11:56AM EDT21.000.050.000.100.00-302,42733.99%
REM240419P000220002024-03-27 11:27AM EDT22.000.100.050.10-0.05-33.33%1075922.07%
REM240419P000230002024-03-28 9:30AM EDT23.000.310.300.35-0.19-38.00%679220.31%
REM240419P000240002024-03-13 9:40AM EDT24.001.400.850.950.00-15420.61%
REM240419P000250002024-02-20 4:40PM EDT25.003.301.952.200.00--246.78%
REM240419P000260002023-11-29 11:22AM EDT26.004.402.552.900.00-1239.06%
REM240419P000270002023-12-13 4:57PM EDT27.003.903.504.200.00--169.14%
REM240419P000310002023-09-19 11:53AM EDT31.008.0511.0011.800.00--1263.48%
REM240419P000320002023-09-19 12:00PM EDT32.009.0011.6012.800.00--44264.06%
REM240419P000330002024-02-21 4:17PM EDT33.0011.2010.1010.400.00-110121.97%