VanEck Vectors Rare Earth/Strat Mtls ETF (REMX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REMX240517C00035000 | 2024-04-22 1:03PM EDT | 35.00 | 13.50 | 16.50 | 20.50 | 0.00 | - | - | 8 | 147.27% |
| REMX240517C00045000 | 2024-04-18 3:48PM EDT | 45.00 | 6.09 | 6.50 | 10.30 | 0.00 | - | 2 | 3 | 66.60% |
| REMX240517C00050000 | 2024-04-25 1:39PM EDT | 50.00 | 1.60 | 3.00 | 3.90 | 0.00 | - | 5 | 97 | 49.32% |
| REMX240517C00051000 | 2024-04-26 1:54PM EDT | 51.00 | 1.35 | 1.35 | 3.40 | 0.00 | - | 5 | 7 | 54.10% |
| REMX240517C00052000 | 2024-05-02 2:15PM EDT | 52.00 | 2.09 | 1.40 | 2.50 | +0.33 | +18.75% | 2 | 71 | 46.44% |
| REMX240517C00053000 | 2024-05-02 12:54PM EDT | 53.00 | 1.15 | 0.50 | 2.75 | 0.00 | - | 4 | 10 | 65.28% |
| REMX240517C00054000 | 2024-05-03 9:30AM EDT | 54.00 | 1.00 | 0.05 | 2.35 | +0.45 | +81.82% | 4 | 35 | 66.55% |
| REMX240517C00055000 | 2024-05-02 1:47PM EDT | 55.00 | 0.60 | 0.45 | 2.00 | 0.00 | - | 6 | 131 | 67.63% |
| REMX240517C00056000 | 2024-04-26 9:47AM EDT | 56.00 | 0.35 | 0.10 | 1.70 | 0.00 | - | 33 | 44 | 68.75% |
| REMX240517C00057000 | 2024-04-24 10:39AM EDT | 57.00 | 0.48 | 0.00 | 2.05 | 0.00 | - | 1 | 22 | 58.40% |
| REMX240517C00058000 | 2024-02-20 10:39AM EDT | 58.00 | 0.95 | 0.10 | 2.75 | 0.00 | - | 2 | 12 | 76.56% |
| REMX240517C00059000 | 2024-02-09 10:32AM EDT | 59.00 | 0.85 | 0.10 | 4.90 | 0.00 | - | 1 | 7 | 112.21% |
| REMX240517C00060000 | 2024-04-26 12:43PM EDT | 60.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 4 | 39 | 56.54% |
| REMX240517C00061000 | 2024-01-31 4:04PM EDT | 61.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 123.19% |
| REMX240517C00062000 | 2024-01-26 1:27PM EDT | 62.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 129.59% |
| REMX240517C00063000 | 2024-02-29 10:52AM EDT | 63.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 77.73% |
| REMX240517C00065000 | 2024-04-09 11:36AM EDT | 65.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 2 | 55 | 99.22% |
| REMX240517C00066000 | 2024-03-11 9:30AM EDT | 66.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| REMX240517C00068000 | 2023-11-17 10:30AM EDT | 68.00 | 1.90 | 0.10 | 5.00 | 0.00 | - | 20 | 20 | 167.63% |
| REMX240517C00069000 | 2024-03-12 9:30AM EDT | 69.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| REMX240517C00070000 | 2024-04-09 11:15AM EDT | 70.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 38 | 173.24% |
| REMX240517C00071000 | 2023-11-28 10:30AM EDT | 71.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| REMX240517C00074000 | 2024-03-04 10:30AM EDT | 74.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 191.55% |
| REMX240517C00075000 | 2024-02-05 12:33PM EDT | 75.00 | 2.05 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 159.47% |
| REMX240517C00076000 | 2024-03-04 10:30AM EDT | 76.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 200.05% |
| REMX240517C00077000 | 2024-03-18 9:30AM EDT | 77.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 50.00% |
| REMX240517C00080000 | 2024-03-14 9:30AM EDT | 80.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 215.97% |
| REMX240517C00081000 | 2024-04-15 9:30AM EDT | 81.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 2 | 1 | 154.39% |
| REMX240517C00083000 | 2023-11-30 10:30AM EDT | 83.00 | 0.90 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 153.61% |
| REMX240517C00084000 | 2023-11-30 10:30AM EDT | 84.00 | 0.85 | 0.00 | 4.10 | 0.00 | - | - | 1 | 218.85% |
| REMX240517C00085000 | 2024-03-01 10:31AM EDT | 85.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 1 | 18 | 169.34% |
| REMX240517C00090000 | 2024-03-15 9:41AM EDT | 90.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 250.73% |
| REMX240517C00095000 | 2023-10-20 10:03AM EDT | 95.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 265.97% |
| REMX240517C00105000 | 2023-12-22 12:07PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 82 | 41 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REMX240517P00030000 | 2023-12-13 10:43AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 187.50% |
| REMX240517P00035000 | 2024-04-24 12:23PM EDT | 35.00 | 0.38 | 0.00 | 1.45 | 0.00 | - | 5 | 6 | 170.51% |
| REMX240517P00040000 | 2024-04-16 2:56PM EDT | 40.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 96.09% |
| REMX240517P00045000 | 2024-04-24 11:24AM EDT | 45.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 3 | 81 | 57.62% |
| REMX240517P00050000 | 2024-05-02 2:28PM EDT | 50.00 | 0.55 | 0.15 | 2.15 | 0.00 | - | 4 | 68 | 59.23% |
| REMX240517P00051000 | 2024-04-17 2:38PM EDT | 51.00 | 1.72 | 0.25 | 2.05 | 0.00 | - | - | 1 | 73.34% |
| REMX240517P00052000 | 2024-04-26 10:00AM EDT | 52.00 | 2.50 | 0.45 | 2.35 | 0.00 | - | 1 | 57 | 69.78% |
| REMX240517P00053000 | 2024-04-29 1:22PM EDT | 53.00 | 2.00 | 0.70 | 2.15 | 0.00 | - | 2 | 2 | 52.98% |
| REMX240517P00054000 | 2024-04-23 1:24PM EDT | 54.00 | 4.73 | 1.15 | 3.10 | 0.00 | - | 3 | 4 | 62.65% |
| REMX240517P00055000 | 2024-05-02 2:15PM EDT | 55.00 | 3.17 | 1.15 | 4.10 | 0.00 | - | 2 | 22 | 72.31% |
| REMX240517P00056000 | 2024-01-12 2:47PM EDT | 56.00 | 4.80 | 6.70 | 11.00 | 0.00 | - | 1 | 2 | 172.22% |
| REMX240517P00057000 | 2024-04-23 1:24PM EDT | 57.00 | 7.43 | 2.65 | 4.90 | 0.00 | - | 3 | 2 | 57.42% |
| REMX240517P00058000 | 2023-12-12 10:31AM EDT | 58.00 | 7.30 | 5.00 | 7.80 | 0.00 | - | - | 1 | 78.37% |
| REMX240517P00060000 | 2024-02-13 4:24PM EDT | 60.00 | 14.12 | 7.30 | 10.50 | 0.00 | - | 18 | 15 | 105.62% |
| REMX240517P00062000 | 2024-02-14 12:26PM EDT | 62.00 | 15.22 | 8.50 | 12.80 | 0.00 | - | 1 | 3 | 111.13% |
| REMX240517P00064000 | 2023-10-16 9:30AM EDT | 64.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| REMX240517P00065000 | 2024-02-06 3:05PM EDT | 65.00 | 19.11 | 11.00 | 15.50 | 0.00 | - | 6 | 0 | 115.43% |
| REMX240517P00066000 | 2024-03-14 9:30AM EDT | 66.00 | 14.20 | 12.20 | 16.00 | 0.00 | - | 1 | 9 | 115.38% |
| REMX240517P00067000 | 2024-03-13 9:30AM EDT | 67.00 | 15.30 | 11.20 | 15.20 | 0.00 | - | 1 | 1 | 123.68% |
| REMX240517P00069000 | 2024-03-14 9:30AM EDT | 69.00 | 17.10 | 15.50 | 19.20 | 0.00 | - | 1 | 1 | 138.18% |
| REMX240517P00070000 | 2024-05-02 10:57AM EDT | 70.00 | 18.40 | 15.60 | 19.00 | 0.00 | - | 2 | 2 | 97.95% |
| REMX240517P00071000 | 2023-11-08 3:13PM EDT | 71.00 | 16.58 | 14.20 | 18.50 | 0.00 | - | - | 1 | 112.60% |
| REMX240517P00073000 | 2023-10-31 11:51AM EDT | 73.00 | 18.80 | 16.20 | 20.90 | 0.00 | - | 4 | 4 | 138.38% |
| REMX240517P00074000 | 2023-10-17 12:53PM EDT | 74.00 | 14.10 | 17.70 | 21.80 | 0.00 | - | - | 1 | 137.99% |
| REMX240517P00075000 | 2023-10-23 10:22AM EDT | 75.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REMX240517P00077000 | 2023-10-25 10:41AM EDT | 77.00 | 21.10 | 19.50 | 24.00 | 0.00 | - | - | 0 | 93.36% |
| REMX240517P00078000 | 2024-01-04 12:29PM EDT | 78.00 | 20.05 | 29.50 | 34.50 | 0.00 | - | 1 | 0 | 335.40% |
| REMX240517P00080000 | 2024-02-02 11:18AM EDT | 80.00 | 35.20 | 23.40 | 28.00 | 0.00 | - | 1 | 0 | 168.26% |
| REMX240517P00082000 | 2023-12-28 11:28AM EDT | 82.00 | 19.62 | 30.00 | 34.60 | 0.00 | - | 1 | 0 | 253.91% |
| REMX240517P00105000 | 2023-12-12 10:31AM EDT | 105.00 | 51.40 | 48.20 | 53.00 | 0.00 | - | 2 | 0 | 238.18% |
© 2024 Yahoo. All rights reserved.