UK markets close in 26 minutes

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
92.96-0.13 (-0.14%)
As of 11:04AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBB250117C000800002023-03-15 1:04PM EDT80.0015.5014.6015.800.00-8131.19%
MBB250117C000820002023-10-26 11:16AM EDT82.007.409.2010.800.00--00.00%
MBB250117C000830002023-10-26 10:46AM EDT83.006.708.1010.000.00--07.81%
MBB250117C000840002023-10-26 10:45AM EDT84.006.107.309.400.00--012.01%
MBB250117C000850002024-03-04 12:35PM EDT85.008.467.708.500.00-254111.73%
MBB250117C000870002023-10-27 10:04AM EDT87.004.405.807.100.00-2012.90%
MBB250117C000880002024-04-24 9:38AM EDT88.004.100.000.000.00-160.00%
MBB250117C000890002024-02-16 3:23PM EDT89.005.274.705.500.00-2612.11%
MBB250117C000900002024-06-21 3:02PM EDT90.004.254.204.500.00-23110.66%
MBB250117C000910002024-05-07 9:43AM EDT91.002.900.000.000.00-1980.00%
MBB250117C000920002024-06-12 9:45AM EDT92.002.982.753.000.00-559.48%
MBB250117C000930002024-04-17 12:50PM EDT93.001.521.902.100.00-11598.02%
MBB250117C000940002024-05-30 9:57AM EDT94.001.201.351.550.00-13137.63%
MBB250117C000950002024-06-24 12:16PM EDT95.001.401.301.500.00-2868.92%
MBB250117C000960002024-07-15 1:18PM EDT96.000.950.951.150.00-258.81%
MBB250117C000970002024-06-14 3:37PM EDT97.000.900.600.850.00-188.66%
MBB250117C000980002024-01-30 11:55AM EDT98.001.400.901.150.00-1311.16%
MBB250117C000990002024-01-03 12:16PM EDT99.001.830.951.350.00-1113.17%
MBB250117C001000002024-04-25 9:49AM EDT100.000.150.100.300.00-148.33%
MBB250117C001020002023-10-26 9:30AM EDT102.000.500.550.800.00--1013.32%
MBB250117C001030002023-10-26 9:30AM EDT103.000.500.450.700.00--013.58%
MBB250117C001100002023-07-12 1:50PM EDT110.000.590.300.600.00-10518.23%
MBB250117C001150002023-12-27 4:45PM EDT115.000.200.000.250.00-36217.77%
MBB250117C001200002023-10-18 3:43PM EDT120.000.150.000.250.00--3320.51%
MBB250117C001250002023-11-08 10:50AM EDT125.000.250.000.250.00--223.07%
MBB250117C001300002022-10-21 9:30AM EDT130.000.700.005.000.00-2356.74%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBB250117P000500002023-12-18 3:09PM EDT50.000.050.000.200.00-27644.39%
MBB250117P000550002023-12-01 2:17PM EDT55.000.100.000.250.00-1639.75%
MBB250117P000600002024-07-12 3:39PM EDT60.000.050.000.250.00-2833.99%
MBB250117P000650002024-01-24 1:53PM EDT65.000.050.050.250.00-21228.59%
MBB250117P000750002024-05-31 11:08AM EDT75.000.220.050.250.00-2618.70%
MBB250117P000800002023-10-02 12:47PM EDT80.001.121.151.500.00-2223.79%
MBB250117P000850002023-12-28 3:23PM EDT85.000.900.550.800.00-1113.45%
MBB250117P000860002024-07-10 11:09AM EDT86.000.390.250.400.00-4289.69%
MBB250117P000870002023-10-19 10:07AM EDT87.003.401.604.900.00-1229.44%
MBB250117P000880002024-04-10 3:39PM EDT88.001.350.951.200.00-1211.93%
MBB250117P000890002024-04-15 10:59AM EDT89.001.861.001.150.00--1010.36%
MBB250117P000900002024-06-03 11:33AM EDT90.001.491.201.350.00-6009.87%
MBB250117P000910002024-06-21 2:12PM EDT91.001.451.051.250.00-1137.98%
MBB250117P000920002024-01-29 10:33AM EDT92.002.202.402.950.00-3212.99%
MBB250117P000930002024-06-03 11:33AM EDT93.002.862.452.650.00-6079.97%
MBB250117P000940002023-06-29 12:49PM EDT94.003.902.155.200.00-2117.58%
MBB250117P000950002023-05-22 9:55AM EDT95.005.610.000.000.00-200.00%
MBB250117P000960002023-05-23 10:58AM EDT96.006.034.305.200.00-23212.95%
MBB250117P000970002023-05-30 10:18AM EDT97.006.390.8010.400.00-22730.55%
MBB250117P000980002023-05-19 3:12PM EDT98.007.300.000.000.00-200.00%
MBB250117P001000002023-12-22 10:34AM EDT100.006.505.1010.000.00-2021.26%
MBB250117P001010002023-12-14 1:13PM EDT101.007.234.509.500.00--015.82%
MBB250117P001060002023-05-01 11:01AM EDT106.0012.4010.0015.000.00--023.10%
MBB250117P001400002023-12-14 1:13PM EDT140.0046.2043.5048.500.00--043.08%