U.S. Markets open in 7 hrs 28 mins

iShares Mortgage Real Estate Capped ETF (REM)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
47.05-0.03 (-0.06%)
At close: 4:00PM 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 EDT36.0010.909.6013.200.00-40071.29%
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%2265.53%
REM171020C000430002017-09-11 3:30PM EDT43.004.003.503.900.00-2100.00%
REM171020C000440002017-08-09 3:37PM EDT44.003.152.803.100.00-363415.24%
REM171020C000450002017-09-19 11:42AM EDT45.002.251.952.250.00-384516.70%
REM171020C000460002017-08-17 11:44AM EDT46.001.401.201.400.00-19714.58%
REM171020C000470002017-09-20 1:33PM EDT47.000.300.150.300.00-51345.18%
REM171020C000480002017-09-13 9:30AM EDT48.000.050.000.100.00-101787.72%
REM171020C000490002017-09-11 9:30AM EDT49.000.050.000.100.00-101412.31%
REM171020C000500002017-09-08 11:44PM EDT50.000.030.000.100.00-303016.46%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REM171020P000300002017-06-02 11:51PM EDT30.000.100.000.100.00-1175.78%
REM171020P000310002017-06-02 11:51PM EDT31.000.100.000.100.00-1170.70%
REM171020P000370002017-06-02 11:51PM EDT37.000.400.000.150.00-2653.71%
REM171020P000380002017-06-02 11:51PM EDT38.000.700.050.200.00-5552.05%
REM171020P000390002017-08-14 10:53AM EDT39.000.150.000.150.00-6543.95%
REM171020P000400002017-09-15 12:20PM EDT40.000.050.000.10-0.50-90.91%91435.84%
REM171020P000410002017-09-05 2:59PM EDT41.000.100.000.150.00-7619734.47%
REM171020P000420002017-09-19 10:37AM EDT42.000.050.000.050.00-405523.24%
REM171020P000430002017-06-08 2:33PM EDT43.000.680.500.650.00-31241.07%
REM171020P000440002017-09-19 1:28PM EDT44.000.050.050.150.00-19820.12%
REM171020P000450002017-09-12 12:36PM EDT45.000.350.200.450.00-154523.34%
REM171020P000460002017-09-19 1:07PM EDT46.000.350.350.500.00-321817.82%
REM171020P000470002017-09-19 3:11PM EDT47.000.900.851.150.00-233222.22%
REM171020P000480002017-09-19 3:14PM EDT48.001.801.752.050.00-22328.61%
REM171020P000500002017-06-30 11:55PM EDT50.004.164.104.900.00-2251.00%