MBB - iShares MBS ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MBB200417C001080002020-03-30 3:18PM EDT108.002.800.000.000.00-110.00%
MBB200417C001090002020-03-25 12:33PM EDT109.001.400.000.000.00-100.00%
MBB200417C001100002020-03-31 3:35PM EDT110.001.250.000.000.00-250.00%
MBB200417C001110002020-04-02 11:21AM EDT111.000.550.000.000.00-5381.56%
MBB200417C001120002020-04-02 2:40PM EDT112.000.300.000.000.00-951163.13%
MBB200417C001130002020-03-27 10:28AM EDT113.000.590.000.000.00-233.13%
MBB200417C001140002020-03-31 3:35PM EDT114.000.130.000.000.00-2146.25%
MBB200417C001150002020-03-19 2:23PM EDT115.000.400.000.000.00-136.25%
MBB200417C001160002020-03-23 10:06PM EDT116.000.40-0.000.00--106.25%
MBB200417C001210002020-03-16 2:55PM EDT121.000.100.000.000.00--212.50%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MBB200417P000950002020-03-20 1:27PM EDT95.001.200.000.000.00--2425.00%
MBB200417P000990002020-03-12 3:00PM EDT99.000.200.000.000.00--112.50%
MBB200417P001000002020-03-19 12:45PM EDT100.002.740.000.000.00-54112.50%
MBB200417P001020002020-03-12 3:02PM EDT102.000.200.000.000.00--812.50%
MBB200417P001040002020-04-06 10:28AM EDT104.000.100.000.000.00-2656.25%
MBB200417P001050002020-04-07 9:37AM EDT105.000.250.000.000.00-32226.25%
MBB200417P001060002020-04-06 9:53AM EDT106.000.050.000.000.00-101306.25%
MBB200417P001070002020-04-02 2:57PM EDT107.000.150.000.000.00-1496.25%
MBB200417P001080002020-04-07 3:48PM EDT108.000.200.000.000.00-1663.13%
MBB200417P001090002020-04-07 10:22AM EDT109.000.300.000.000.00-63261.56%
MBB200417P001100002020-04-03 2:45PM EDT110.000.860.000.000.00-1230.39%
MBB200417P001110002020-04-06 11:07AM EDT111.001.270.000.000.00-4360.00%
MBB200417P001120002020-03-30 1:16PM EDT112.002.600.000.000.00-11100.00%
MBB200417P001130002020-04-03 2:45PM EDT113.002.960.000.000.00-120.00%
MBB200417P001140002020-04-06 9:32AM EDT114.003.880.000.000.00-230.00%
MBB200417P001150002020-03-30 1:16PM EDT115.005.120.000.000.00--00.00%