UK markets close in 2 hours 39 minutes

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
93.12+0.31 (+0.33%)
At close: 04:00PM EDT
93.09 -0.03 (-0.03%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBB251219C000750002023-10-17 12:28PM EDT75.0015.2015.1017.900.00--10.00%
MBB251219C000800002023-12-20 3:07PM EDT80.0015.8013.2015.300.00--516.54%
MBB251219C000840002024-03-04 12:13PM EDT84.0010.009.2010.800.00-202011.73%
MBB251219C000850002024-01-17 12:54PM EDT85.0010.208.709.800.00-2110.94%
MBB251219C000860002024-01-17 12:48PM EDT86.009.497.609.200.00--311.28%
MBB251219C000870002024-01-17 12:44PM EDT87.008.807.108.500.00-23711.24%
MBB251219C000880002024-01-17 12:32PM EDT88.008.086.407.800.00-20211.12%
MBB251219C000890002024-01-17 12:19PM EDT89.007.305.607.100.00-181310.93%
MBB251219C000900002024-01-17 11:58AM EDT90.006.714.806.300.00-81010.44%
MBB251219C000910002024-03-12 3:42PM EDT91.005.603.905.100.00-2108.97%
MBB251219C000920002024-06-26 3:13PM EDT92.004.640.000.000.00-220.00%
MBB251219C000930002024-06-26 3:18PM EDT93.004.050.000.000.00-670.00%
MBB251219C000940002024-06-26 3:20PM EDT94.003.580.000.000.00--10.20%
MBB251219C000990002024-06-20 9:30AM EDT99.002.000.000.000.00--71.56%
MBB251219C001000002024-07-01 3:16PM EDT100.001.300.000.000.00-551.56%
MBB251219C001050002024-03-07 1:04PM EDT105.000.700.400.850.00-129.53%
MBB251219C001100002024-03-07 1:05PM EDT110.000.350.150.400.00-921,1479.71%
MBB251219C001150002023-10-27 11:08AM EDT115.000.300.300.550.00-2012.48%
MBB251219C001250002023-12-15 10:39AM EDT125.000.150.000.300.00-2214.11%
MBB251219C001300002023-10-18 3:41PM EDT130.000.200.000.400.00--516.44%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBB251219P000450002024-07-05 3:22PM EDT45.000.050.000.000.00-9412.50%
MBB251219P000700002024-03-14 11:11AM EDT70.000.430.200.650.00-181517.37%
MBB251219P000740002024-02-20 12:42PM EDT74.001.370.300.700.00-101514.97%
MBB251219P000770002024-03-19 3:24PM EDT77.000.660.450.950.00-2114.21%
MBB251219P000790002023-10-30 11:49AM EDT79.002.051.351.700.00-1115.75%
MBB251219P000800002024-06-07 12:11PM EDT80.000.830.101.000.00-5512.33%
MBB251219P000810002023-10-30 12:17PM EDT81.002.551.552.000.00-1115.17%
MBB251219P000820002024-03-21 1:04PM EDT82.000.950.901.500.00-33612.73%
MBB251219P000830002023-10-30 12:18PM EDT83.003.001.852.350.00-1114.61%
MBB251219P000840002023-10-30 12:20PM EDT84.003.301.902.550.00-1914.34%
MBB251219P000860002023-10-24 1:13PM EDT86.003.622.103.800.00--115.88%
MBB251219P000870002024-06-11 11:06AM EDT87.001.971.101.950.00-10110.11%
MBB251219P000880002024-06-11 11:06AM EDT88.002.221.352.150.00-10109.79%
MBB251219P000920002024-06-11 11:06AM EDT92.003.722.653.400.00-1038.92%
MBB251219P000930002024-06-11 11:06AM EDT93.004.173.003.800.00-10118.70%