REM - iShares Mortgage Real Estate Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REM180119C000400002017-10-09 12:24PM EST40.006.810.000.000.00-200.00%
REM180119C000420002017-11-15 10:25AM EST42.004.800.000.000.00-800.00%
REM180119C000430002017-11-13 11:42AM EST43.003.780.000.000.00-900.00%
REM180119C000440002018-01-18 9:57AM EST44.000.080.000.000.00-806.25%
REM180119C000450002017-12-22 10:40AM EST45.000.460.400.55+0.01+2.22%327114.84%
REM180119C000460002018-01-02 12:30PM EST46.000.050.000.050.00-83761.72%
REM180119C000470002018-01-18 9:57AM EST47.000.030.000.000.00-8050.00%
REM180119C000480002017-11-08 10:13AM EST48.000.050.000.100.00-534110.94%
REM180119C000490002017-12-07 3:35PM EST49.000.050.000.10-0.10-66.67%1030129.69%
REM180119C000500002018-01-11 1:33PM EST50.000.050.004.800.00-34513.67%
REM180119C000510002017-10-13 10:55PM EST51.000.100.000.100.00-300164.06%
REM180119C000520002017-06-22 4:50PM EST52.000.100.000.150.00-11192.97%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REM180119P000320002017-06-02 10:51PM EST32.000.100.000.200.00-11331.25%
REM180119P000340002017-07-21 10:56PM EST34.000.100.050.200.00-11288.28%
REM180119P000390002017-12-15 11:56PM EST39.000.030.000.050.00-33109.38%
REM180119P000400002017-08-11 8:30AM EST40.000.400.250.55+0.10+33.33%513179.69%
REM180119P000410002017-10-23 9:14AM EST41.000.100.100.250.00-6060106.64%
REM180119P000420002017-11-20 12:37PM EST42.000.180.100.200.00-105371.48%
REM180119P000430002018-01-18 1:34PM EST43.000.020.000.000.00-106.25%
REM180119P000440002018-01-18 3:54PM EST44.000.500.000.000.00-400.00%
REM180119P000450002018-01-17 1:09PM EST45.001.080.000.000.00-100.00%
REM180119P000460002018-01-12 10:02AM EST46.001.601.752.00-0.40-20.00%301570.00%
REM180119P000470002017-12-29 1:25PM EST47.001.701.352.00+0.35+25.93%2540.00%
REM180119P000480002017-12-22 11:46AM EST48.003.472.153.20+0.30+9.46%7250.00%
REM180119P000490002017-07-07 10:45PM EST49.004.202.552.800.00-10100.00%
REM180119P000500002017-09-22 10:54PM EST50.004.553.303.900.00-220.00%
REM180119P000540002017-06-02 10:51PM EST54.0010.607.107.800.00-550.00%