iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB251219C00075000 | 2023-10-17 12:28PM EDT | 75.00 | 15.20 | 15.10 | 17.90 | 0.00 | - | - | 1 | 0.00% |
| MBB251219C00080000 | 2023-12-20 3:07PM EDT | 80.00 | 15.80 | 13.20 | 15.30 | 0.00 | - | - | 5 | 16.74% |
| MBB251219C00084000 | 2024-03-04 12:13PM EDT | 84.00 | 10.00 | 9.20 | 10.80 | 0.00 | - | 20 | 20 | 11.87% |
| MBB251219C00085000 | 2024-01-17 12:54PM EDT | 85.00 | 10.20 | 8.70 | 9.80 | 0.00 | - | 2 | 1 | 11.07% |
| MBB251219C00086000 | 2024-01-17 12:48PM EDT | 86.00 | 9.49 | 7.60 | 9.20 | 0.00 | - | - | 3 | 11.41% |
| MBB251219C00087000 | 2024-01-17 12:44PM EDT | 87.00 | 8.80 | 7.10 | 8.50 | 0.00 | - | 23 | 7 | 11.37% |
| MBB251219C00088000 | 2024-01-17 12:32PM EDT | 88.00 | 8.08 | 6.40 | 7.80 | 0.00 | - | 20 | 2 | 11.25% |
| MBB251219C00089000 | 2024-01-17 12:19PM EDT | 89.00 | 7.30 | 5.60 | 7.10 | 0.00 | - | 18 | 13 | 11.06% |
| MBB251219C00090000 | 2024-01-17 11:58AM EDT | 90.00 | 6.71 | 4.80 | 6.30 | 0.00 | - | 8 | 10 | 10.57% |
| MBB251219C00091000 | 2024-03-12 3:42PM EDT | 91.00 | 5.60 | 3.90 | 5.10 | 0.00 | - | 2 | 10 | 9.08% |
| MBB251219C00092000 | 2024-06-26 3:13PM EDT | 92.00 | 4.64 | 4.40 | 5.00 | 0.00 | - | 2 | 2 | 10.10% |
| MBB251219C00093000 | 2024-06-26 3:18PM EDT | 93.00 | 4.05 | 3.80 | 4.50 | 0.00 | - | 6 | 7 | 10.10% |
| MBB251219C00094000 | 2024-06-26 3:20PM EDT | 94.00 | 3.58 | 3.30 | 4.00 | 0.00 | - | - | 1 | 10.02% |
| MBB251219C00099000 | 2024-06-20 9:30AM EDT | 99.00 | 2.00 | 1.60 | 2.15 | 0.00 | - | - | 7 | 9.90% |
| MBB251219C00100000 | 2024-07-01 3:16PM EDT | 100.00 | 1.30 | 1.20 | 1.75 | 0.00 | - | 5 | 5 | 9.55% |
| MBB251219C00105000 | 2024-03-07 1:04PM EDT | 105.00 | 0.70 | 0.40 | 0.85 | 0.00 | - | 1 | 2 | 9.64% |
| MBB251219C00110000 | 2024-03-07 1:05PM EDT | 110.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 92 | 1,147 | 9.82% |
| MBB251219C00115000 | 2023-10-27 11:08AM EDT | 115.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 2 | 0 | 12.62% |
| MBB251219C00125000 | 2023-12-15 10:39AM EDT | 125.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 14.28% |
| MBB251219C00130000 | 2023-10-18 3:41PM EDT | 130.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 5 | 16.64% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB251219P00045000 | 2024-07-05 3:22PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 4 | 31.93% |
| MBB251219P00070000 | 2024-03-14 11:11AM EDT | 70.00 | 0.43 | 0.20 | 0.65 | 0.00 | - | 18 | 15 | 17.57% |
| MBB251219P00074000 | 2024-02-20 12:42PM EDT | 74.00 | 1.37 | 0.30 | 0.70 | 0.00 | - | 10 | 15 | 15.15% |
| MBB251219P00077000 | 2024-03-19 3:24PM EDT | 77.00 | 0.66 | 0.45 | 0.95 | 0.00 | - | 2 | 1 | 14.37% |
| MBB251219P00079000 | 2023-10-30 11:49AM EDT | 79.00 | 2.05 | 1.35 | 1.70 | 0.00 | - | 1 | 1 | 15.93% |
| MBB251219P00080000 | 2024-06-07 12:11PM EDT | 80.00 | 0.83 | 0.10 | 1.00 | 0.00 | - | 5 | 5 | 12.47% |
| MBB251219P00081000 | 2023-10-30 12:17PM EDT | 81.00 | 2.55 | 1.55 | 2.00 | 0.00 | - | 1 | 1 | 15.36% |
| MBB251219P00082000 | 2024-03-21 1:04PM EDT | 82.00 | 0.95 | 0.90 | 1.50 | 0.00 | - | 3 | 36 | 12.88% |
| MBB251219P00083000 | 2023-10-30 12:18PM EDT | 83.00 | 3.00 | 1.85 | 2.35 | 0.00 | - | 1 | 1 | 14.78% |
| MBB251219P00084000 | 2023-10-30 12:20PM EDT | 84.00 | 3.30 | 1.90 | 2.55 | 0.00 | - | 1 | 9 | 14.51% |
| MBB251219P00086000 | 2023-10-24 1:13PM EDT | 86.00 | 3.62 | 2.10 | 3.80 | 0.00 | - | - | 1 | 16.07% |
| MBB251219P00087000 | 2024-06-11 11:06AM EDT | 87.00 | 1.97 | 1.10 | 1.95 | 0.00 | - | 10 | 1 | 10.23% |
| MBB251219P00088000 | 2024-06-11 11:06AM EDT | 88.00 | 2.22 | 1.35 | 2.15 | 0.00 | - | 10 | 10 | 9.91% |
| MBB251219P00092000 | 2024-06-11 11:06AM EDT | 92.00 | 3.72 | 2.65 | 3.40 | 0.00 | - | 10 | 3 | 9.02% |
| MBB251219P00093000 | 2024-06-11 11:06AM EDT | 93.00 | 4.17 | 3.00 | 3.80 | 0.00 | - | 10 | 11 | 8.81% |
© 2024 Yahoo. All rights reserved.