Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.38 +9.15 (+0.17%) Dow
38,857.15 +79.05 (+0.20%) Nasdaq
17,845.66 -11.36 (-0.06%) Bitcoin USD
64,813.94 -336.86 (-0.52%) CMC Crypto 200
1,348.30 -41.11 (-2.96%)
iShares Mortgage Real Estate Capped ETF (REM)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REM250117C00010000 | 2024-06-12 1:54PM EDT | 10.00 | 12.10 | 12.20 | 12.40 | 0.00 | - | - | 1 | 52.15% |
| REM250117C00011000 | 2023-10-11 2:00PM EDT | 11.00 | 10.80 | 8.60 | 12.40 | 0.00 | - | 1 | 1 | 101.42% |
| REM250117C00017000 | 2024-04-09 12:23PM EDT | 17.00 | 5.80 | 5.60 | 5.80 | 0.00 | - | - | 11 | 38.28% |
| REM250117C00018000 | 2024-03-21 3:40PM EDT | 18.00 | 5.10 | 3.80 | 4.10 | 0.00 | - | 6 | 6 | 0.00% |
| REM250117C00019000 | 2024-02-15 1:45PM EDT | 19.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 6 | 6 | 27.15% |
| REM250117C00020000 | 2024-06-11 10:57AM EDT | 20.00 | 1.95 | 2.55 | 2.80 | 0.00 | - | 2 | 252 | 21.68% |
| REM250117C00021000 | 2024-05-16 2:20PM EDT | 21.00 | 2.45 | 1.60 | 1.90 | 0.00 | - | 1 | 16 | 17.73% |
| REM250117C00022000 | 2024-06-11 10:05AM EDT | 22.00 | 1.00 | 1.20 | 1.45 | 0.00 | - | 3 | 120 | 19.56% |
| REM250117C00023000 | 2024-06-05 11:28AM EDT | 23.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 10 | 174 | 17.95% |
| REM250117C00024000 | 2024-06-17 1:54PM EDT | 24.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 2 | 120 | 18.29% |
| REM250117C00025000 | 2024-06-12 10:17AM EDT | 25.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 10 | 154 | 19.73% |
| REM250117C00026000 | 2024-04-22 1:11PM EDT | 26.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| REM250117C00027000 | 2024-05-06 10:53AM EDT | 27.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 11 | 77 | 21.83% |
| REM250117C00028000 | 2024-04-16 9:42AM EDT | 28.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 24.51% |
| REM250117C00029000 | 2024-03-07 10:53AM EDT | 29.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 2 | 27.05% |
| REM250117C00030000 | 2024-03-11 3:10PM EDT | 30.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 25.98% |
| REM250117C00033000 | 2022-10-26 9:30AM EDT | 33.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REM250117C00034000 | 2022-10-26 9:30AM EDT | 34.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REM250117C00035000 | 2024-02-05 12:17PM EDT | 35.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 32.91% |
| REM250117C00040000 | 2023-04-24 11:37AM EDT | 40.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 95.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REM250117P00011000 | 2024-03-25 12:04PM EDT | 11.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 56.93% |
| REM250117P00012000 | 2024-02-29 2:47PM EDT | 12.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 7 | 18 | 50.78% |
| REM250117P00013000 | 2024-03-14 3:17PM EDT | 13.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 6 | 71 | 50.88% |
| REM250117P00014000 | 2024-04-02 2:11PM EDT | 14.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 45.02% |
| REM250117P00015000 | 2024-06-17 3:44PM EDT | 15.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 3 | 54 | 39.60% |
| REM250117P00016000 | 2024-03-19 3:07PM EDT | 16.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 10 | 7 | 48.19% |
| REM250117P00017000 | 2024-04-10 1:34PM EDT | 17.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 2 | 24 | 36.96% |
| REM250117P00018000 | 2024-05-14 2:04PM EDT | 18.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 1 | 48 | 34.96% |
| REM250117P00019000 | 2024-06-14 2:07PM EDT | 19.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 6 | 1,110 | 32.28% |
| REM250117P00020000 | 2024-06-13 12:06PM EDT | 20.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | 11 | 197 | 31.57% |
| REM250117P00021000 | 2024-05-28 9:55AM EDT | 21.00 | 1.65 | 1.20 | 1.50 | 0.00 | - | 1 | 46 | 31.35% |
| REM250117P00022000 | 2024-05-23 11:05AM EDT | 22.00 | 2.22 | 1.75 | 2.05 | 0.00 | - | 40 | 122 | 32.23% |
| REM250117P00023000 | 2024-05-08 2:27PM EDT | 23.00 | 2.90 | 2.75 | 3.10 | 0.00 | - | 1 | 2 | 39.36% |
| REM250117P00024000 | 2024-05-15 12:33PM EDT | 24.00 | 3.00 | 3.30 | 3.70 | 0.00 | - | 1 | 3 | 38.92% |
| REM250117P00025000 | 2024-06-12 3:28PM EDT | 25.00 | 4.40 | 3.90 | 4.30 | 0.00 | - | 1 | 33 | 37.67% |
| REM250117P00026000 | 2024-04-09 3:29PM EDT | 26.00 | 5.30 | 5.00 | 5.30 | 0.00 | - | 1 | 35 | 41.90% |
| REM250117P00027000 | 2024-06-17 1:52PM EDT | 27.00 | 6.00 | 5.80 | 6.10 | 0.00 | - | 1 | 29 | 42.55% |
| REM250117P00029000 | 2022-09-22 12:09PM EDT | 29.00 | 9.30 | 10.10 | 14.90 | 0.00 | - | - | 1 | 115.63% |
| REM250117P00030000 | 2023-07-27 2:25PM EDT | 30.00 | 8.00 | 8.30 | 10.00 | 0.00 | - | 5 | 5 | 53.17% |
| REM250117P00032000 | 2022-09-12 9:30AM EDT | 32.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| REM250117P00033000 | 2022-09-12 9:30AM EDT | 33.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| REM250117P00034000 | 2024-03-19 9:46AM EDT | 34.00 | 13.00 | 13.60 | 14.10 | 0.00 | - | 1 | 2 | 75.61% |
| REM250117P00036000 | 2023-12-21 11:00AM EDT | 36.00 | 13.09 | 13.50 | 14.10 | 0.00 | - | - | 1 | 44.82% |
| REM250117P00037000 | 2024-01-17 10:30AM EDT | 37.00 | 15.15 | 15.60 | 16.30 | 0.00 | - | 3 | 3 | 66.63% |
| REM250117P00040000 | 2023-08-02 3:41PM EDT | 40.00 | 18.10 | 15.60 | 19.30 | 0.00 | - | 2 | 8 | 79.10% |
© 2024 Yahoo. All rights reserved.