Cboe US - Delayed Quote USD

iShares Mortgage Real Estate Capped ETF (REM)

22.25 +0.27 (+1.23%)
At close: April 26 at 4:00 PM EDT
22.50 +0.25 (+1.12%)
After hours: April 26 at 6:48 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
REM240517C00020000 3/22/2024 1:30 PM 20 3.10 1.90 2.00 0.00 0.00% 20 45 0.00%
REM240517C00021000 4/16/2024 2:33 PM 21 0.75 1.30 1.40 0.00 0.00% 1 5 28.22%
REM240517C00022000 4/26/2024 4:25 PM 22 0.65 0.55 0.65 0.15 30.00% 16 89 24.90%
REM240517C00023000 4/23/2024 5:47 PM 23 0.20 0.15 0.20 -0.05 -20.00% 5 238 22.95%
REM240517C00024000 4/23/2024 4:26 PM 24 0.09 0.00 0.10 0.00 0.00% 10 37 28.61%
REM240517C00025000 3/27/2024 4:22 PM 25 0.11 0.00 0.05 0.00 0.00% 4 5 32.62%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
REM240517P00019000 4/22/2024 5:04 PM 19 0.05 0.00 0.10 0.00 0.00% 20 25 50.20%
REM240517P00020000 4/25/2024 6:04 PM 20 0.05 0.05 0.10 0.00 0.00% 125 121 37.50%
REM240517P00021000 4/23/2024 5:27 PM 21 0.10 0.10 0.15 0.00 0.00% 1,125 1,985 28.22%
REM240517P00022000 4/19/2024 1:31 PM 22 0.90 0.30 0.40 0.00 0.00% 3 304 24.90%
REM240517P00023000 4/19/2024 4:41 PM 23 1.42 0.85 0.95 0.00 0.00% 3 94 23.05%

Related Tickers