Log in

ISHARES TR/MTG RL EST ETF Options Chain and Prices (BMV:REM)

Add
Today's Range N/A
50-Day Range
$40.15
MA: $42.17
$43.53
52-Week Range N/A
VolumeN/A
Average Volume27 shs
Market CapitalizationN/A
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

ISHARES TR/MTG RL EST ETF (BMV:REM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$56.00$0.000Call000
4/17/2020$55.00$0.000Call000
4/17/2020$54.00$0.000Call000
4/17/2020$53.00$0.000Call000
4/17/2020$52.00$0.000Call000
4/17/2020$51.00$0.000Call000
4/17/2020$50.00$0.000Call000
4/17/2020$49.00$0.025Call01161.35455 (+0.069888)0.011185
4/17/2020$48.00$0.025Call0871.32507 (+0.069308)0.011389
4/17/2020$47.00$0.025Call0461.29482 (+0.06871)0.011608
4/17/2020$46.00$0.000Call01410
4/17/2020$45.00$0.000Call0450
4/17/2020$44.00$0.000Call0680
4/17/2020$43.00$0.000Call01,5000
4/17/2020$42.00$0.000Call01200
4/17/2020$41.00$0.000Call0770
4/17/2020$40.00$0.050Call0331.16259 (+0.000309)0.023669
4/17/2020$39.00$0.000Call0400
4/17/2020$38.00$0.000Call000
4/17/2020$37.00$0.000Call000
4/17/2020$36.00$0.000Call000
4/17/2020$35.00$0.000Call010
4/17/2020$34.00$0.000Call010
4/17/2020$33.00$0.000Call016 (+1)0
4/17/2020$32.00$0.000Call0800
4/17/2020$31.00$0.475Call080 (+40)1.22317 (+0.097168)0.158151
4/17/2020$30.00$0.000Call025 (+23)0
4/17/2020$29.00$0.000Call01 (+1)0
4/17/2020$28.00$0.000Call098 (-19)0
4/17/2020$27.00$0.000Call03 (+1)0
4/17/2020$26.00$0.000Call020
4/17/2020$25.00$1.525Call0155 (-1)1.21318 (+0.006836)0.392226
4/17/2020$24.00$0.000Call025 (+24)0
4/17/2020$23.00$2.225Call8139 (+76)1.22585 (+0.081565)0.506345
4/17/2020$22.00$2.400Call2181.10883 (+0.060235)0.561655
4/17/2020$21.00$2.800Call021.06372 (+0.043385)0.630441
4/17/2020$20.00$3.850Call5530 (-3)1.32119 (+0.417942)0.683612
4/17/2020$19.00$4.350Call023 (-3)1.26579 (+0.19464)0.743476
4/17/2020$18.00$5.250Call0251.41624 (+0.093766)0.781699
4/17/2020$17.00$5.950Call161.41713 (+0.727434)0.82788
4/17/2020$16.00$7.100Call02051.73971 (+0.352484)0.837915
4/17/2020$15.00$7.300Call001.13536 (-0.533906)0.941112
4/17/2020$14.00$9.300Call022.37644 (+0.005609)0.861766
4/17/2020$13.00$10.350Call052.68404 (+0.575626)0.874564
4/17/2020$12.00$11.300Call002.9314 (+0.271022)0.889147
4/17/2020$11.00$12.400Call01 (+1)3.35345 (+0.708668)0.89818
4/17/2020$10.00$13.400Call003.71137 (+0.922725)0.909458
4/17/2020$9.00$14.200Call003.85466 (+0.385392)0.924412
4/17/2020$8.00$15.200Call004.28677 (+0.356266)0.933668
4/17/2020$7.00$16.100Call004.624480.944341
4/17/2020$6.00$0.000Call000
4/17/2020$5.00$0.000Call000
4/17/2020$4.00$0.000Call000
4/17/2020$3.00$19.500Call006.00951 (-1.25345)0.982444
4/17/2020$56.00$0.000Put000
4/17/2020$55.00$0.000Put000
4/17/2020$54.00$0.000Put000
4/17/2020$53.00$31.250Put002.22594 (-0.21141)-0.915726
4/17/2020$52.00$30.350Put002.31577 (-0.011042)-0.899356
4/17/2020$51.00$0.000Put000
4/17/2020$50.00$28.450Put002.35405 (+0.145719)-0.882834
4/17/2020$49.00$27.250Put0442.08417 (-0.188628)-0.911598
4/17/2020$48.00$26.750Put0282.49233 (+0.190512)-0.840839
4/17/2020$47.00$25.250Put0922.00928 (-0.02984)-0.90914
4/17/2020$46.00$24.600Put052.28842 (+0.296193)-0.856022
4/17/2020$45.00$0.000Put0200
4/17/2020$44.00$22.550Put0762.15548 (+0.108114)-0.85869
4/17/2020$43.00$21.700Put03302.2253 (+0.414747)-0.836409
4/17/2020$42.00$20.750Put0362.21662 (+0.380596)-0.827509
4/17/2020$41.00$19.200Put0901.69601 (-0.205019)-0.908796
4/17/2020$40.00$18.450Put022 (-8)1.87046 (+0.059407)-0.863899
4/17/2020$39.00$0.000Put0100
4/17/2020$38.00$16.850Put0122.08244 (+0.499423)-0.802774
4/17/2020$37.00$0.000Put030
4/17/2020$36.00$0.000Put070
4/17/2020$35.00$13.400Put011.54082 (-0.12986)-0.85498
4/17/2020$34.00$12.500Put011.56536 (+0.091449)-0.833684
4/17/2020$33.00$11.700Put001.62782 (+0.022524)-0.798051
4/17/2020$32.00$10.750Put001.57661 (+0.164408)-0.78441
4/17/2020$31.00$9.150Put011.05145 (+0.22448)-0.887782
4/17/2020$30.00$7.850Put00
4/17/2020$29.00$7.150Put040.901806 (-0.136804)-0.873678
4/17/2020$28.00$6.250Put020.911331 (+0.056885)-0.837209
4/17/2020$27.00$5.100Put020.693679 (-0.305552)-0.868236
4/17/2020$26.00$4.325Put000.75891 (-0.154567)-0.786244
4/17/2020$25.00$3.725Put0110.868665 (-0.07963)-0.684346
4/17/2020$24.00$2.950Put110.851158 (-0.255792)-0.617445
4/17/2020$23.00$2.600Put010.984176 (-0.099334)-0.517429
4/17/2020$22.00$2.500Put564 (+50)1.22459 (+0.012788)-0.434055
4/17/2020$21.00$2.200Put057 (+50)1.31711 (+0.028072)-0.372765
4/17/2020$20.00$1.650Put6371.28743 (-0.091875)-0.31383
4/17/2020$19.00$0.000Put524 (-1)1.3872 (+0.250768)0
4/17/2020$18.00$0.000Put0360
4/17/2020$17.00$0.000Put1186 (-4)1.50741 (+0.150778)0
4/17/2020$16.00$0.750Put04131.55838-0.145556
4/17/2020$15.00$0.000Put0670
4/17/2020$14.00$0.500Put011 (+11)1.75854 (+0.073254)-0.094827
4/17/2020$13.00$0.000Put010
4/17/2020$12.00$0.000Put030
4/17/2020$11.00$0.000Put000
4/17/2020$10.00$0.000Put000
4/17/2020$9.00$0.000Put000
4/17/2020$8.00$0.000Put000
4/17/2020$7.00$0.000Put000
4/17/2020$6.00$0.000Put000
4/17/2020$5.00$0.000Put103.044750
4/17/2020$4.00$0.000Put010
4/17/2020$3.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/28/2020 by MarketBeat.com Staff

Featured Article: What are the FAANG Stocks?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel