REM - iShares Mortgage Real Estate Capped ETF

BATS - BATS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REM200619C000180002020-05-07 10:21AM EDT18.004.507.4011.000.00-20187.11%
REM200619C000190002020-05-14 11:18AM EDT19.002.626.508.700.00-1416214.65%
REM200619C000200002020-06-03 10:21AM EDT20.004.504.907.500.00-10281176.07%
REM200619C000210002020-06-04 1:01PM EDT21.004.724.906.700.00-3960184.57%
REM200619C000220002020-06-05 1:23PM EDT22.005.903.606.60+1.83+44.96%5291104.30%
REM200619C000230002020-06-05 1:22PM EDT23.004.903.404.00+1.60+48.48%2039079.10%
REM200619C000240002020-06-05 9:58AM EDT24.003.502.003.30+1.20+52.17%217884.57%
REM200619C000250002020-06-05 3:43PM EDT25.001.951.902.45+0.75+62.50%5344258.40%
REM200619C000260002020-06-04 2:01PM EDT26.001.000.751.800.00-11772.07%
REM200619C000270002020-06-05 12:39PM EDT27.001.550.151.25+1.20+342.86%1182469.34%
REM200619C000280002020-06-05 3:42PM EDT28.000.500.350.65+0.15+42.86%14110857.91%
REM200619C000290002020-06-05 2:51PM EDT29.000.300.050.90+0.10+50.00%1163.09%
REM200619C000300002020-06-05 3:13PM EDT30.000.200.150.25+0.05+33.33%533155.86%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REM200619P000100002020-05-13 7:03PM EDT10.000.450.000.500.00--0332.81%
REM200619P000120002020-05-13 7:03PM EDT12.000.900.004.600.00--0564.06%
REM200619P000130002020-05-11 10:28AM EDT13.000.30-3.500.00--1643.16%
REM200619P000140002020-05-18 1:03PM EDT14.000.150.001.100.00-5351282.03%
REM200619P000150002020-05-18 1:27PM EDT15.000.250.004.000.00-15413.48%
REM200619P000160002020-05-27 9:40AM EDT16.000.100.003.500.00-128358.01%
REM200619P000170002020-05-26 9:43AM EDT17.000.300.000.000.00-12950.00%
REM200619P000180002020-06-01 11:22AM EDT18.000.150.001.550.00-231215.23%
REM200619P000190002020-06-01 2:44PM EDT19.000.200.000.200.00-485110.16%
REM200619P000200002020-06-05 1:25PM EDT20.000.050.000.00-0.05-50.00%113450.00%
REM200619P000210002020-06-05 10:08AM EDT21.000.100.000.15-0.10-50.00%83677.73%
REM200619P000220002020-06-04 2:05PM EDT22.000.250.051.000.00-877114.06%
REM200619P000230002020-06-05 10:36AM EDT23.000.250.100.65-0.40-61.54%45484.77%
REM200619P000240002020-06-05 9:30AM EDT24.000.300.250.85-0.20-40.00%37880.57%
REM200619P000250002020-06-05 2:39PM EDT25.000.470.351.35-0.43-47.78%53879.79%
REM200619P000280002020-06-05 2:27PM EDT28.001.851.503.20-4.35-70.16%12278.32%