U.S. Markets open in 3 hrs 23 mins

iShares Mortgage Real Estate Capped ETF (REM)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
47.43+0.38 (+0.81%)
At close: 3:59PM EDT
People also watch
MORTREZPFFSDIVMORL
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REM171020C000360002017-08-10 2:57PM EDT36.0010.909.6013.200.00-400131.45%
REM171020C000410002017-07-13 11:45AM EDT41.005.645.605.900.00-4160.00%
REM171020C000420002017-06-26 1:39PM EDT42.006.456.306.50+3.45+115.00%2261.38%
REM171020C000430002017-09-11 3:30PM EDT43.004.003.503.900.00-2100.00%
REM171020C000440002017-08-09 3:37PM EDT44.003.152.803.100.00-36340.00%
REM171020C000450002017-09-19 11:42AM EDT45.002.252.252.550.00-384516.70%
REM171020C000460002017-08-17 11:44AM EDT46.001.401.201.400.00-1970.00%
REM171020C000470002017-09-20 1:33PM EDT47.000.300.300.550.00-51345.67%
REM171020C000480002017-09-13 9:30AM EDT48.000.050.000.100.00-101785.96%
REM171020C000490002017-09-11 9:30AM EDT49.000.050.000.100.00-101411.13%
REM171020C000500002017-09-08 11:44PM EDT50.000.030.000.100.00-303015.63%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REM171020P000300002017-06-02 11:51PM EDT30.000.100.000.100.00-1181.25%
REM171020P000310002017-06-02 11:51PM EDT31.000.100.000.100.00-1175.78%
REM171020P000370002017-06-02 11:51PM EDT37.000.400.000.150.00-2650.78%
REM171020P000380002017-06-02 11:51PM EDT38.000.700.050.200.00-5550.98%
REM171020P000390002017-08-14 10:53AM EDT39.000.150.000.150.00-6547.85%
REM171020P000400002017-09-15 12:20PM EDT40.000.050.000.10-0.50-90.91%91439.26%
REM171020P000410002017-09-05 2:59PM EDT41.000.100.000.150.00-7619737.89%
REM171020P000420002017-09-19 10:37AM EDT42.000.050.000.100.00-405529.98%
REM171020P000430002017-06-08 2:33PM EDT43.000.680.500.650.00-31245.51%
REM171020P000440002017-09-19 1:28PM EDT44.000.050.050.100.00-19820.61%
REM171020P000450002017-09-12 12:36PM EDT45.000.350.200.450.00-154526.95%
REM171020P000460002017-09-19 1:07PM EDT46.000.350.200.400.00-321819.09%
REM171020P000470002017-09-19 3:11PM EDT47.000.900.650.900.00-233221.92%
REM171020P000480002017-09-19 3:14PM EDT48.001.801.451.950.00-22332.47%
REM171020P000500002017-09-22 1:54PM EDT50.003.553.403.90-0.61-14.66%2246.29%