Cboe US - Nasdaq Real Time Price • USD
iShares Mortgage Real Estate Capped ETF (REM)
As of 3:54 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REM240419C00018000 | 10/9/2023 3:09 PM | 18 | 3.70 | 3.60 | 3.80 | 0.00 | 0.00% | 9 | 9 | 221.88% |
| REM240419C00020000 | 4/18/2024 1:30 PM | 20 | 1.55 | 1.65 | 1.80 | 0.20 | 14.81% | 10 | 16 | 117.19% |
| REM240419C00021000 | 4/19/2024 7:34 PM | 21 | 0.75 | 0.65 | 0.75 | 0.35 | 87.50% | 5 | 29 | 25.00% |
| REM240419C00022000 | 4/19/2024 3:22 PM | 22 | 0.07 | 0.00 | 0.05 | 0.02 | 40.00% | 2 | 485 | 30.86% |
| REM240419C00023000 | 4/12/2024 2:46 PM | 23 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 658 | 71.88% |
| REM240419C00024000 | 4/5/2024 7:41 PM | 24 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 300 | 129.69% |
| REM240419C00025000 | 4/17/2024 6:55 PM | 25 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 160 | 168.75% |
| REM240419C00026000 | 4/11/2024 6:00 PM | 26 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 181 | 204.69% |
| REM240419C00027000 | 1/18/2024 8:15 PM | 27 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 237.50% |
| REM240419C00028000 | 1/24/2024 2:30 PM | 28 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 4 | 268.75% |
| REM240419C00029000 | 1/22/2024 3:34 PM | 29 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 298.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REM240419P00015000 | 10/6/2023 5:08 PM | 15 | 0.47 | 0.25 | 0.45 | 0.00 | 0.00% | 20 | 20 | 612.50% |
| REM240419P00016000 | 2/9/2024 8:27 PM | 16 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 45 | 331.25% |
| REM240419P00017000 | 2/12/2024 3:52 PM | 17 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 8 | 275.00% |
| REM240419P00018000 | 3/7/2024 4:06 PM | 18 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 46 | 221.88% |
| REM240419P00019000 | 2/29/2024 4:38 PM | 19 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 87 | 146.88% |
| REM240419P00020000 | 3/20/2024 2:29 PM | 20 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 128 | 117.19% |
| REM240419P00021000 | 4/17/2024 1:30 PM | 21 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,425 | 50.78% |
| REM240419P00022000 | 4/19/2024 7:05 PM | 22 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 18 | 739 | 43.75% |
| REM240419P00023000 | 4/19/2024 4:41 PM | 23 | 1.31 | 1.25 | 1.40 | -0.14 | -9.66% | 3 | 354 | 96.09% |
| REM240419P00024000 | 3/13/2024 1:40 PM | 24 | 1.40 | 1.95 | 2.10 | 0.00 | 0.00% | 1 | 44 | 0.00% |
| REM240419P00025000 | 2/20/2024 8:40 PM | 25 | 3.30 | 1.95 | 2.20 | 0.00 | 0.00% | - | 2 | 0.00% |
| REM240419P00026000 | 11/29/2023 3:22 PM | 26 | 4.40 | 2.60 | 2.95 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| REM240419P00027000 | 12/13/2023 8:57 PM | 27 | 3.90 | 3.50 | 4.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| REM240419P00031000 | 9/19/2023 3:53 PM | 31 | 8.05 | 11.00 | 11.80 | 0.00 | 0.00% | - | 1 | 1,040.63% |
| REM240419P00032000 | 9/19/2023 4:00 PM | 32 | 9.00 | 11.60 | 12.80 | 0.00 | 0.00% | - | 44 | 1,033.20% |
| REM240419P00033000 | 2/21/2024 8:17 PM | 33 | 11.20 | 10.10 | 10.40 | 0.00 | 0.00% | 1 | 10 | 0.00% |
Related Tickers
IAK iShares U.S. Insurance ETF
112.78
+1.93%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.82
+1.86%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.89
+1.77%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.51
+1.74%
KIE SPDR S&P Insurance ETF
49.11
+1.71%
EMLP First Trust North American Energy Infrastructure Fund
29.18
+1.62%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.21
+1.61%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
ENFR Alerian Energy Infrastructure ETF
25.11
+1.45%
FUTY Fidelity MSCI Utilities Index ETF
42.12
+1.49%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
RPV Invesco S&P 500 Pure Value ETF
84.18
+1.50%
DVY iShares Select Dividend ETF
118.58
+1.45%
XLU Utilities Select Sector SPDR Fund
65.37
+1.44%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.64
+1.35%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.34%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
TUR iShares MSCI Turkey ETF
38.20
+1.33%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.22
+1.41%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.07
+1.32%
XLF Financial Select Sector SPDR Fund
40.37
+1.36%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.22
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.18
+1.23%
FLLA Franklin FTSE Latin America ETF
22.37
+1.22%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
VFH Vanguard Financials Index Fund ETF Shares
97.54
+1.18%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
IYF iShares U.S. Financials ETF
91.11
+1.19%
IYK iShares US Consumer Staples ETF
65.72
+1.15%
FILL iShares MSCI Global Energy Producers ETF
27.10
+1.15%
FXO First Trust Financials AlphaDEX Fund
44.71
+1.13%
EWL iShares MSCI Switzerland ETF
45.69
+1.13%
FYT First Trust Small Cap Value AlphaDEX Fund
50.95
+1.12%
XLE Energy Select Sector SPDR Fund
94.92
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.95
+1.10%
VDE Vanguard Energy Index Fund ETF Shares
132.07
+1.06%
SDOG ALPS Sector Dividend Dogs ETF
51.77
+1.09%
FENY Fidelity MSCI Energy Index ETF
25.97
+1.09%
IYG iShares U.S. Financial Services ETF
63.32
+1.05%
UTES Virtus Reaves Utilities ETF
47.81
+0.95%
SCHD Schwab U.S. Dividend Equity ETF
76.63
+1.08%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.67
+1.01%
IYE iShares U.S. Energy ETF
49.55
+1.00%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
GXG Global X MSCI Colombia ETF
24.93
+0.97%
CCOR Core Alternative ETF
26.50
+0.97%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.02
+0.96%
IJS iShares S&P Small-Cap 600 Value ETF
95.41
+0.95%
FTXN First Trust Nasdaq Oil & Gas ETF
32.16
+0.94%
SLYV SPDR S&P 600 Small Cap Value ETF
77.06
+0.97%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.47
+0.84%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.86%
SPVM Invesco S&P 500 Value with Momentum ETF
53.75
+0.96%
PID Invesco International Dividend Achievers ETF
17.64
+0.89%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.15
+0.82%
SDY SPDR S&P Dividend ETF
126.71
+0.84%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.33
+0.78%
PXE Invesco Energy Exploration & Production ETF
35.16
+0.79%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.47
+0.85%
EES WisdomTree U.S. SmallCap Earnings Fund
46.44
+0.87%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.97
+0.77%
MAGA Point Bridge America First ETF
43.96
+0.76%
GDX VanEck Gold Miners ETF
34.02
+0.79%
IVE iShares S&P 500 Value ETF
178.32
+0.80%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.54
+0.74%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.90
+0.72%
ESGS Columbia U.S. ESG Equity Income ETF
42.95
+0.65%
SPYV SPDR Portfolio S&P 500 Value ETF
47.82
+0.76%
ONEY SPDR Russell 1000 Yield Focus ETF
103.05
+0.71%
MGV Vanguard Mega Cap Value Index Fund
114.53
+0.69%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.39
+0.69%
IFRA iShares U.S. Infrastructure ETF
41.68
+0.75%
IUSV iShares Core S&P U.S. Value ETF
86.22
+0.75%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.78
+0.67%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.28
+0.75%
FLIN Franklin FTSE India ETF
36.85
+0.68%
SYLD Cambria Shareholder Yield ETF
69.34
+0.74%
RNSC First Trust Small Cap US Equity Select ETF
27.20
+1.33%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.03
+0.65%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.06
+0.65%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.94
+0.64%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.95
+0.71%
FYX First Trust Small Cap Core AlphaDEX Fund
86.93
+0.63%
DGRO iShares Core Dividend Growth ETF
55.68
+0.69%
VTV Vanguard Value Index Fund ETF Shares
155.92
+0.72%
PKW Invesco BuyBack Achievers ETF
102.15
+0.62%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.32
+0.70%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.16
+0.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.22
+0.66%
EWC iShares MSCI Canada ETF
37.09
+0.64%
PFXF VanEck Preferred Securities ex Financials ETF
16.97
+0.59%
BIZD VanEck BDC Income ETF
16.46
+0.58%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.82
+0.88%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.12
+0.78%