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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REMX240816C00025000 | 2024-05-09 10:14AM EDT | 25.00 | 29.80 | 22.10 | 25.80 | 0.00 | - | 1 | 0 | 201.51% |
| REMX240816C00030000 | 2024-01-17 3:37PM EDT | 30.00 | 22.10 | 18.60 | 23.40 | 0.00 | - | 2 | 4 | 199.80% |
| REMX240816C00035000 | 2024-01-12 10:30AM EDT | 35.00 | 21.70 | 12.50 | 16.90 | 0.00 | - | - | 1 | 133.20% |
| REMX240816C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| REMX240816C00045000 | 2024-04-08 1:41PM EDT | 45.00 | 10.88 | 8.50 | 10.70 | 0.00 | - | 2 | 3 | 129.30% |
| REMX240816C00046000 | 2024-04-11 10:05AM EDT | 46.00 | 10.00 | 8.60 | 10.70 | 0.00 | - | 2 | 52 | 135.40% |
| REMX240816C00048000 | 2024-04-03 1:35PM EDT | 48.00 | 8.10 | 6.70 | 7.90 | 0.00 | - | 51 | 61 | 113.38% |
| REMX240816C00049000 | 2024-06-10 11:49AM EDT | 49.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 51.78% |
| REMX240816C00050000 | 2024-03-07 4:13PM EDT | 50.00 | 6.50 | 4.00 | 8.30 | 0.00 | - | 1 | 16 | 107.13% |
| REMX240816C00051000 | 2024-04-05 12:03PM EDT | 51.00 | 6.00 | 3.10 | 6.80 | 0.00 | - | 3 | 3 | 95.26% |
| REMX240816C00052000 | 2024-06-07 12:48PM EDT | 52.00 | 1.75 | 0.20 | 0.60 | 0.00 | - | 1 | 60 | 34.57% |
| REMX240816C00053000 | 2024-06-03 3:40PM EDT | 53.00 | 2.41 | 0.15 | 0.50 | 0.00 | - | 1 | 3 | 35.30% |
| REMX240816C00054000 | 2024-06-04 1:07PM EDT | 54.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 6 | 17 | 70.90% |
| REMX240816C00055000 | 2024-06-14 12:24PM EDT | 55.00 | 0.35 | 0.10 | 0.40 | -0.03 | -7.89% | 2 | 55 | 38.09% |
| REMX240816C00056000 | 2024-05-10 9:56AM EDT | 56.00 | 3.50 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 56.25% |
| REMX240816C00057000 | 2024-02-28 1:28PM EDT | 57.00 | 1.40 | 0.50 | 5.30 | 0.00 | - | 4 | 4 | 88.04% |
| REMX240816C00058000 | 2024-06-12 3:03PM EDT | 58.00 | 2.53 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 83.40% |
| REMX240816C00059000 | 2024-05-20 9:50AM EDT | 59.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 86.26% |
| REMX240816C00060000 | 2024-06-12 10:26AM EDT | 60.00 | 0.20 | 0.00 | 0.25 | -0.25 | -55.56% | 2 | 82 | 44.34% |
| REMX240816C00063000 | 2024-06-12 3:03PM EDT | 63.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 96.83% |
| REMX240816C00065000 | 2024-03-22 10:02AM EDT | 65.00 | 2.42 | 0.15 | 4.80 | 0.00 | - | 1 | 1 | 102.91% |
| REMX240816C00066000 | 2024-02-20 11:15AM EDT | 66.00 | 1.00 | 0.05 | 4.70 | 0.00 | - | 1 | 0 | 103.56% |
| REMX240816C00070000 | 2024-06-07 11:30AM EDT | 70.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 78.13% |
| REMX240816C00075000 | 2023-12-22 4:04PM EDT | 75.00 | 2.49 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 124.34% |
| REMX240816C00085000 | 2024-02-05 10:30AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| REMX240816C00090000 | 2024-04-12 9:30AM EDT | 90.00 | 0.70 | 0.05 | 0.55 | 0.00 | - | 1 | 26 | 90.53% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REMX240816P00025000 | 2024-03-12 10:06AM EDT | 25.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 2 | 3 | 114.45% |
| REMX240816P00030000 | 2024-04-11 9:30AM EDT | 30.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 128.56% |
| REMX240816P00035000 | 2024-05-20 11:37AM EDT | 35.00 | 0.36 | 0.15 | 0.50 | 0.00 | - | 1 | 12 | 52.64% |
| REMX240816P00040000 | 2024-05-31 2:50PM EDT | 40.00 | 0.45 | 0.60 | 1.15 | 0.00 | - | 1 | 13 | 44.19% |
| REMX240816P00043000 | 2024-01-30 2:23PM EDT | 43.00 | 2.22 | 0.05 | 4.90 | 0.00 | - | - | 7 | 82.47% |
| REMX240816P00045000 | 2024-04-22 10:55AM EDT | 45.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| REMX240816P00046000 | 2024-06-13 10:33AM EDT | 46.00 | 2.10 | 2.40 | 3.30 | 0.00 | - | 1 | 137 | 38.77% |
| REMX240816P00047000 | 2024-06-10 9:30AM EDT | 47.00 | 2.15 | 1.00 | 5.60 | 0.00 | - | - | 1 | 61.72% |
| REMX240816P00048000 | 2024-06-12 9:30AM EDT | 48.00 | 2.30 | 3.20 | 5.40 | 0.00 | - | 10 | 20 | 50.54% |
| REMX240816P00049000 | 2024-06-12 9:30AM EDT | 49.00 | 2.65 | 2.50 | 6.90 | 0.00 | - | 10 | 30 | 61.99% |
| REMX240816P00050000 | 2024-05-07 10:13AM EDT | 50.00 | 2.00 | 1.20 | 5.30 | 0.00 | - | 1 | 22 | 27.15% |
| REMX240816P00051000 | 2024-01-22 12:19PM EDT | 51.00 | 5.50 | 4.80 | 6.30 | 0.00 | - | - | 1 | 30.32% |
| REMX240816P00052000 | 2024-04-09 10:29AM EDT | 52.00 | 3.23 | 0.25 | 5.00 | 0.00 | - | - | 1 | 0.00% |
| REMX240816P00055000 | 2024-06-04 9:30AM EDT | 55.00 | 5.50 | 7.50 | 11.80 | 0.00 | - | 54 | 53 | 68.70% |
| REMX240816P00058000 | 2024-04-02 9:45AM EDT | 58.00 | 8.30 | 5.90 | 10.50 | 0.00 | - | 4 | 0 | 0.00% |
| REMX240816P00059000 | 2024-01-19 11:43AM EDT | 59.00 | 10.43 | 7.60 | 12.50 | 0.00 | - | 1 | 12 | 0.00% |
| REMX240816P00060000 | 2024-05-22 11:24AM EDT | 60.00 | 6.35 | 12.50 | 16.90 | 0.00 | - | 6 | 6 | 84.81% |
| REMX240816P00062000 | 2024-01-05 4:21PM EDT | 62.00 | 8.05 | 13.60 | 18.40 | 0.00 | - | 1 | 12 | 81.35% |
| REMX240816P00064000 | 2023-12-18 3:24PM EDT | 64.00 | 8.40 | 11.70 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| REMX240816P00065000 | 2024-04-22 10:58AM EDT | 65.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| REMX240816P00067000 | 2024-05-17 9:49AM EDT | 67.00 | 11.53 | 19.80 | 23.60 | 0.00 | - | 1 | 1 | 96.44% |
| REMX240816P00075000 | 2024-02-06 10:32AM EDT | 75.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REMX240816P00080000 | 2024-02-02 11:19AM EDT | 80.00 | 32.70 | 23.40 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| REMX240816P00085000 | 2023-12-28 11:28AM EDT | 85.00 | 22.72 | 33.00 | 37.60 | 0.00 | - | - | 1 | 0.00% |
| REMX240816P00090000 | 2023-12-27 11:10AM EDT | 90.00 | 27.88 | 38.00 | 42.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.