REM - iShares Mortgage Real Estate Capped ETF

BATS - BATS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REM180720C000340002018-03-23 11:58PM EDT34.007.807.208.000.00-500.00%
REM180720C000370002018-04-19 1:06PM EDT37.005.204.905.400.00-11160.00%
REM180720C000380002018-03-28 9:40AM EDT38.004.203.205.300.00-16160.00%
REM180720C000390002018-05-04 12:07PM EDT39.004.203.904.60+0.38+9.95%330.00%
REM180720C000400002018-05-09 2:06PM EDT40.003.103.503.800.00-30300.00%
REM180720C000410002018-05-23 3:20PM EDT41.003.052.103.000.00-2100.00%
REM180720C000420002018-06-04 10:06AM EDT42.001.862.252.400.00-7520.00%
REM180720C000430002018-06-13 11:11AM EDT43.001.000.951.15-0.30-23.08%21060.00%
REM180720C000440002018-06-19 11:49AM EDT44.000.730.650.85+0.23+46.00%41457.76%
REM180720C000450002018-06-22 11:24AM EDT45.000.160.050.40-0.14-46.67%123810.89%
REM180720C000460002018-06-18 11:27AM EDT46.000.040.000.100.00-208710.25%
REM180720C000470002018-02-05 11:21AM EDT47.000.100.000.600.00-11329.93%
REM180720C000480002018-05-30 10:17AM EDT48.000.050.000.100.00-121019.63%
REM180720C000490002018-06-19 3:14PM EDT49.000.050.000.10-0.12-70.59%51023.73%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REM180720P000310002018-04-13 11:46PM EDT31.000.100.000.150.00-111171.68%
REM180720P000330002018-02-09 10:30AM EDT33.000.500.200.350.00-444979.49%
REM180720P000340002018-05-10 12:38PM EDT34.000.050.000.100.00-1152.34%
REM180720P000350002018-03-02 12:14PM EDT35.000.700.300.800.00-71081.25%
REM180720P000360002018-01-16 12:27PM EDT36.000.750.400.750.00-102075.39%
REM180720P000370002018-06-04 2:20PM EDT37.000.050.000.050.00-1138.09%
REM180720P000380002018-05-21 11:16AM EDT38.000.100.000.100.00-1438.48%
REM180720P000390002018-05-31 3:41PM EDT39.000.100.050.150.00-57836.72%
REM180720P000400002018-06-01 11:21AM EDT40.000.170.100.20+0.02+13.33%26633.99%
REM180720P000410002018-06-18 12:40PM EDT41.000.100.050.200.00-12728.37%
REM180720P000420002018-06-07 3:33PM EDT42.000.300.200.300.00-124726.12%
REM180720P000430002018-06-18 11:40AM EDT43.000.350.250.600.00-1012627.59%
REM180720P000440002018-06-22 2:43PM EDT44.000.670.650.75-0.03-4.29%26722.85%
REM180720P000450002018-06-22 12:42PM EDT45.001.351.101.500.00-46628.61%
REM180720P000460002018-05-10 3:22PM EDT46.003.653.304.000.00-253361.72%
REM180720P000480002018-02-20 4:29PM EDT48.007.957.207.800.00-315116.43%
REM180720P000520002018-03-10 12:53AM EDT52.0011.809.9013.000.00-1010141.85%
REM180720P000540002017-12-02 12:51AM EDT54.0010.8010.5012.600.00-10110.64%