UK markets open in 54 minutes
NIKKEI 225
32,858.31 -587.59 (-1.76%) HANG SENG
16,275.85 -187.41 (-1.14%) CRUDE OIL
69.72 +0.34 (+0.49%) GOLD FUTURES
2,045.60 -2.30 (-0.11%) DOW
36,054.43 -70.13 (-0.19%) Bitcoin GBP
34,958.83 +143.35 (+0.41%)
iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB231215C00086000 | 2023-06-06 8:57AM EST | 86.00 | 8.00 | 6.20 | 6.70 | 0.00 | - | - | 4 | 52.49% |
| MBB231215C00087000 | 2023-11-16 3:38PM EST | 87.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBB231215C00088000 | 2023-11-27 3:53PM EST | 88.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| MBB231215C00089000 | 2023-12-01 10:34AM EST | 89.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| MBB231215C00090000 | 2023-11-27 3:38PM EST | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBB231215C00091000 | 2023-12-04 9:54AM EST | 91.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MBB231215C00092000 | 2023-12-04 10:39AM EST | 92.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.39% |
| MBB231215C00093000 | 2023-12-04 10:39AM EST | 93.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| MBB231215C00094000 | 2023-09-29 9:57AM EST | 94.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 105 | 201 | 14.06% |
| MBB231215C00095000 | 2023-11-06 12:52PM EST | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 631 | 16.21% |
| MBB231215C00096000 | 2023-10-24 8:54AM EST | 96.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 25.49% |
| MBB231215C00097000 | 2023-08-22 9:38AM EST | 97.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 6 | 29.44% |
| MBB231215C00098000 | 2023-06-23 8:45AM EST | 98.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 2 | 2 | 39.70% |
| MBB231215C00099000 | 2023-09-25 9:15AM EST | 99.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.05% |
| MBB231215C00102000 | 2023-10-23 12:55PM EST | 102.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 0 | 47.17% |
| MBB231215C00103000 | 2023-10-24 8:36AM EST | 103.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 7 | 7 | 50.39% |
| MBB231215C00105000 | 2023-05-31 2:17PM EST | 105.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 50.88% |
| MBB231215C00106000 | 2023-10-11 12:15PM EST | 106.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 51.86% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB231215P00070000 | 2023-11-01 12:19PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 71.88% |
| MBB231215P00073000 | 2023-11-06 3:39PM EST | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 62.11% |
| MBB231215P00074000 | 2023-11-06 3:39PM EST | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 58.59% |
| MBB231215P00075000 | 2023-11-03 10:24AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 20 | 55.47% |
| MBB231215P00076000 | 2023-11-08 3:44PM EST | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MBB231215P00077000 | 2023-11-06 3:57PM EST | 77.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 20 | 54.10% |
| MBB231215P00080000 | 2023-11-06 3:56PM EST | 80.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 200 | 201 | 43.75% |
| MBB231215P00081000 | 2023-11-07 2:02PM EST | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MBB231215P00082000 | 2023-09-08 11:27AM EST | 82.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 51.07% |
| MBB231215P00083000 | 2023-11-21 1:35PM EST | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBB231215P00084000 | 2023-11-20 9:47AM EST | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MBB231215P00085000 | 2023-11-29 12:25PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBB231215P00086000 | 2023-11-28 3:02PM EST | 86.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MBB231215P00087000 | 2023-12-01 12:12PM EST | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MBB231215P00088000 | 2023-11-16 10:18AM EST | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MBB231215P00089000 | 2023-12-06 3:48PM EST | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MBB231215P00090000 | 2023-11-02 8:38AM EST | 90.00 | 2.10 | 0.15 | 0.30 | 0.00 | - | 80 | 133 | 16.50% |
| MBB231215P00091000 | 2023-12-04 10:39AM EST | 91.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 1.56% |
| MBB231215P00092000 | 2023-12-06 10:47AM EST | 92.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBB231215P00093000 | 2023-09-18 8:42AM EST | 93.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MBB231215P00094000 | 2023-04-21 10:30AM EST | 94.00 | 2.30 | 2.85 | 3.40 | 0.00 | - | 10 | 5 | 36.57% |
| MBB231215P00095000 | 2023-04-21 11:25AM EST | 95.00 | 2.90 | 3.40 | 3.90 | 0.00 | - | 98 | 55 | 32.37% |
| MBB231215P00096000 | 2023-04-21 9:54AM EST | 96.00 | 3.20 | 4.00 | 4.60 | 0.00 | - | 6 | 3 | 30.08% |
| MBB231215P00097000 | 2023-04-21 10:21AM EST | 97.00 | 3.90 | 4.70 | 5.20 | 0.00 | - | 122 | 61 | 15.63% |
| MBB231215P00098000 | 2023-04-21 10:26AM EST | 98.00 | 4.60 | 5.40 | 6.00 | 0.00 | - | 48 | 24 | 0.00% |
© 2023 Yahoo. All rights reserved.