UK markets closed

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
89.73+0.01 (+0.01%)
At close: 04:00PM 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--120.36%
MBB251219C000800002023-12-20 3:07PM EDT80.0015.8013.2015.300.00--522.18%
MBB251219C000840002024-03-04 12:13PM EDT84.0010.009.2010.800.00-202016.99%
MBB251219C000850002024-01-17 12:54PM EDT85.0010.208.709.800.00-2115.98%
MBB251219C000860002024-01-17 12:48PM EDT86.009.497.609.200.00--315.87%
MBB251219C000870002024-01-17 12:44PM EDT87.008.807.108.500.00-23715.49%
MBB251219C000880002024-01-17 12:32PM EDT88.008.086.407.800.00-20215.08%
MBB251219C000890002024-01-17 12:19PM EDT89.007.305.607.100.00-181314.62%
MBB251219C000900002024-01-17 11:58AM EDT90.006.714.806.300.00-81013.90%
MBB251219C000910002024-03-12 3:42PM EDT91.005.603.905.100.00-21012.27%
MBB251219C000920002024-01-29 3:50PM EDT92.005.204.305.400.00-2013.83%
MBB251219C000930002024-04-17 2:32PM EDT93.003.502.803.600.00-1210.76%
MBB251219C000990002023-12-21 10:34AM EDT99.003.331.552.800.00--713.17%
MBB251219C001050002024-03-07 1:04PM EDT105.000.700.400.850.00-1210.68%
MBB251219C001100002024-03-07 1:05PM EDT110.000.350.150.400.00-921,14710.54%
MBB251219C001150002023-10-27 11:08AM EDT115.000.300.300.550.00-2013.14%
MBB251219C001250002023-12-15 10:39AM EDT125.000.150.000.300.00-2214.45%
MBB251219C001300002023-10-18 3:41PM EDT130.000.200.000.400.00--516.65%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBB251219P000450002024-01-30 2:01PM EDT45.000.090.000.250.00--928.08%
MBB251219P000700002024-03-14 11:11AM EDT70.000.430.200.650.00-181514.58%
MBB251219P000740002024-02-20 12:42PM EDT74.001.370.300.700.00-101512.28%
MBB251219P000770002024-03-19 3:24PM EDT77.000.660.450.950.00-2111.43%
MBB251219P000790002023-10-30 11:49AM EDT79.002.051.351.700.00--112.62%
MBB251219P000800002023-10-30 12:19PM EDT80.002.301.451.850.00--112.32%
MBB251219P000810002023-10-30 12:17PM EDT81.002.551.152.500.00--113.36%
MBB251219P000820002024-03-21 1:04PM EDT82.000.950.901.500.00-3369.75%
MBB251219P000830002023-10-30 12:18PM EDT83.003.001.402.350.00--111.29%
MBB251219P000840002023-10-30 12:20PM EDT84.003.301.553.200.00-1912.55%
MBB251219P000860002023-10-24 1:13PM EDT86.003.622.103.800.00--112.09%
MBB251219P000870002024-03-19 3:24PM EDT87.001.771.902.650.00-2118.50%
MBB251219P000880002023-12-21 10:30AM EDT88.002.231.352.400.00--106.98%
MBB251219P000920002023-12-28 11:17AM EDT92.003.172.253.600.00-10134.91%
MBB251219P000930002023-12-21 10:30AM EDT93.003.753.304.100.00--104.42%