NYSEArca - Delayed Quote USD

VanEck Rare Earth/Strategic Metals ETF (REMX)

49.24 -0.34 (-0.69%)
At close: April 24 at 3:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
REMX240517C00045000 4/18/2024 7:48 PM 45 6.09 4.70 5.30 0.00 0.00% 2 3 56.45%
REMX240517C00050000 4/22/2024 1:30 PM 50 1.87 0.90 1.85 0.00 0.00% 1 92 44.48%
REMX240517C00051000 4/17/2024 6:38 PM 51 2.42 0.20 2.05 0.00 0.00% 1 2 56.69%
REMX240517C00052000 4/23/2024 2:45 PM 52 0.74 0.60 1.15 -0.22 -22.92% 1 70 44.78%
REMX240517C00053000 4/19/2024 6:13 PM 53 0.85 0.15 1.60 0.00 0.00% 2 5 61.18%
REMX240517C00054000 4/22/2024 7:14 PM 54 0.62 0.10 1.60 0.00 0.00% 24 28 67.33%
REMX240517C00055000 4/22/2024 5:46 PM 55 0.35 0.10 0.50 0.00 0.00% 6 131 44.73%
REMX240517C00056000 4/23/2024 3:04 PM 56 0.25 0.05 1.75 0.00 0.00% 2 44 61.04%
REMX240517C00057000 4/22/2024 7:14 PM 57 0.48 0.05 0.50 0.21 77.78% 1 23 53.61%
REMX240517C00058000 2/20/2024 2:39 PM 58 0.95 0.10 2.75 0.00 0.00% 2 12 84.47%
REMX240517C00059000 2/9/2024 2:32 PM 59 0.85 0.10 4.90 0.00 0.00% 1 7 114.99%
REMX240517C00060000 4/19/2024 2:48 PM 60 0.20 0.00 0.55 0.00 0.00% 5 43 55.96%
REMX240517C00061000 1/31/2024 8:04 PM 61 0.70 0.00 4.80 0.00 0.00% 2 4 122.36%
REMX240517C00062000 1/26/2024 5:27 PM 62 1.05 0.00 4.80 0.00 0.00% 2 1 126.90%
REMX240517C00063000 2/29/2024 2:52 PM 63 1.00 0.00 1.15 0.00 0.00% 1 4 79.39%
REMX240517C00065000 4/9/2024 3:36 PM 65 0.20 0.00 1.45 0.00 0.00% 2 55 91.99%
REMX240517C00066000 3/11/2024 1:30 PM 66 0.90 0.00 0.00 0.00 0.00% 1 18 25.00%
REMX240517C00068000 11/17/2023 2:30 PM 68 1.90 0.10 5.00 0.00 0.00% 20 20 155.27%
REMX240517C00069000 3/12/2024 1:30 PM 69 0.80 0.00 0.00 0.00 0.00% 10 21 25.00%
REMX240517C00070000 4/9/2024 3:15 PM 70 0.35 0.00 1.75 0.00 0.00% 2 38 113.77%
REMX240517C00071000 11/28/2023 2:30 PM 71 1.05 0.00 0.00 0.00 0.00% - 1 25.00%
REMX240517C00074000 3/4/2024 2:30 PM 74 0.65 0.00 4.80 0.00 0.00% 1 1 172.51%
REMX240517C00075000 2/5/2024 4:33 PM 75 2.05 0.00 2.65 0.00 0.00% 1 1 144.43%
REMX240517C00076000 3/4/2024 2:30 PM 76 0.60 0.00 4.80 0.00 0.00% 1 1 178.91%
REMX240517C00077000 3/18/2024 1:30 PM 77 0.40 0.00 0.00 0.00 0.00% 7 10 50.00%
REMX240517C00080000 3/14/2024 1:30 PM 80 0.85 0.00 4.80 0.00 0.00% 1 14 190.87%
REMX240517C00081000 4/15/2024 1:30 PM 81 0.15 0.00 0.75 0.00 0.00% 2 1 119.24%
REMX240517C00083000 11/30/2023 2:30 PM 83 0.90 0.00 1.20 0.00 0.00% 1 0 136.43%
REMX240517C00084000 11/30/2023 2:30 PM 84 0.85 0.00 4.10 0.00 0.00% - 1 191.89%
REMX240517C00085000 3/1/2024 2:31 PM 85 0.45 0.00 1.55 0.00 0.00% 1 18 149.32%
REMX240517C00090000 3/15/2024 1:41 PM 90 0.20 0.00 4.80 0.00 0.00% 1 14 217.19%
REMX240517C00095000 10/20/2023 2:03 PM 95 0.40 0.00 4.80 0.00 0.00% 1 3 228.76%
REMX240517C00105000 12/22/2023 4:07 PM 105 0.30 0.00 0.00 0.00 0.00% 82 41 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
REMX240517P00030000 12/13/2023 2:43 PM 30 0.30 0.00 0.75 0.00 0.00% 2 6 132.13%
REMX240517P00035000 4/24/2024 4:23 PM 35 0.38 0.00 3.30 -0.02 -5.00% 5 6 154.20%
REMX240517P00040000 4/16/2024 6:56 PM 40 0.30 0.00 0.75 0.00 0.00% 2 19 66.41%
REMX240517P00045000 4/24/2024 3:24 PM 45 0.60 0.20 0.80 0.00 0.00% 3 81 49.51%
REMX240517P00050000 4/24/2024 3:43 PM 50 2.25 1.55 3.20 0.35 18.42% 49 15 56.47%
REMX240517P00051000 4/17/2024 6:38 PM 51 1.72 1.25 4.00 0.00 0.00% - 1 60.62%
REMX240517P00052000 4/15/2024 2:55 PM 52 3.13 2.40 4.70 0.00 0.00% 3 56 61.79%
REMX240517P00053000 4/10/2024 1:36 PM 53 2.56 2.60 4.80 0.00 0.00% - 1 48.49%
REMX240517P00054000 4/23/2024 5:24 PM 54 4.73 4.40 5.90 0.00 0.00% 3 4 56.64%
REMX240517P00055000 4/18/2024 2:43 PM 55 5.70 5.00 7.30 0.60 11.76% 2 21 71.73%
REMX240517P00056000 1/12/2024 6:47 PM 56 4.80 6.70 11.00 0.00 0.00% 1 2 89.89%
REMX240517P00057000 4/23/2024 5:24 PM 57 7.43 6.00 9.20 0.00 0.00% 3 2 79.93%
REMX240517P00058000 12/12/2023 2:31 PM 58 7.30 5.00 7.80 0.00 0.00% - 1 0.00%
REMX240517P00060000 2/13/2024 8:24 PM 60 14.12 7.30 10.50 0.00 0.00% 18 15 0.00%
REMX240517P00062000 2/14/2024 4:26 PM 62 15.22 8.50 12.80 0.00 0.00% 1 3 43.75%
REMX240517P00064000 10/16/2023 1:30 PM 64 6.62 0.00 0.00 0.00 0.00% - 4 0.00%
REMX240517P00065000 2/6/2024 7:05 PM 65 19.11 11.00 15.50 0.00 0.00% 6 0 0.00%
REMX240517P00066000 3/14/2024 1:30 PM 66 14.20 12.20 16.00 0.00 0.00% 1 9 0.00%
REMX240517P00067000 3/13/2024 1:30 PM 67 15.30 11.20 15.20 0.00 0.00% 1 1 0.00%
REMX240517P00069000 3/14/2024 1:30 PM 69 17.10 15.50 19.20 0.00 0.00% 1 1 0.00%
REMX240517P00070000 12/5/2023 4:07 PM 70 17.60 10.60 13.90 0.00 0.00% 11 2 0.00%
REMX240517P00071000 11/8/2023 7:13 PM 71 16.58 14.20 18.50 0.00 0.00% - 1 0.00%
REMX240517P00073000 10/31/2023 3:51 PM 73 18.80 16.20 20.90 0.00 0.00% 4 4 0.00%
REMX240517P00074000 10/17/2023 4:53 PM 74 14.10 17.70 21.80 0.00 0.00% - 1 0.00%
REMX240517P00075000 10/23/2023 2:22 PM 75 20.93 0.00 0.00 0.00 0.00% 1 0 0.00%
REMX240517P00077000 10/25/2023 2:41 PM 77 21.10 19.50 24.00 0.00 0.00% - 0 0.00%
REMX240517P00078000 1/4/2024 4:29 PM 78 20.05 29.50 34.50 0.00 0.00% 1 0 206.64%
REMX240517P00080000 2/2/2024 3:18 PM 80 35.20 23.40 28.00 0.00 0.00% 1 0 0.00%
REMX240517P00082000 12/28/2023 3:28 PM 82 19.62 30.00 34.60 0.00 0.00% 1 0 180.32%
REMX240517P00105000 12/12/2023 2:31 PM 105 51.40 48.20 53.00 0.00 0.00% 2 0 0.00%

Related Tickers