Log in

iShares Global Materials ETF Options Chain and Prices (NYSEARCA:MXI)

$48.51
-1.88 (-3.73 %)
(As of 03/27/2020 04:00 PM ET)
Add
Today's Range
$48.13
Now: $48.51
$49.28
50-Day Range
$42.66
MA: $57.17
$66.16
52-Week Range
$42.09
Now: $48.51
$68.05
Volume14,595 shs
Average Volume102,670 shs
Market Capitalization$126.13 million
P/E RatioN/A
Dividend Yield4.91%
BetaN/A

Options Chain

iShares Global Materials ETF (NYSEARCA:MXI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$73.00$0.000Call000
4/17/2020$72.00$0.000Call000
4/17/2020$71.00$0.000Call000
4/17/2020$70.00$0.000Call000
4/17/2020$69.00$0.000Call000
4/17/2020$68.00$0.000Call000
4/17/2020$67.00$0.000Call000
4/17/2020$66.00$0.000Call000
4/17/2020$65.00$0.000Call000
4/17/2020$64.00$0.000Call000
4/17/2020$63.00$0.000Call000
4/17/2020$62.00$0.000Call000
4/17/2020$61.00$0.125Call000.554474 (+0.088145)0.048855
4/17/2020$60.00$0.125Call000.52278 (+0.088249)0.05129
4/17/2020$59.00$0.125Call000.4901280.054098
4/17/2020$58.00$0.075Call000.4137220.039992
4/17/2020$57.00$0.125Call000.4215950.061267
4/17/2020$56.00$0.275Call000.46654 (+0.041948)0.109905
4/17/2020$55.00$0.350Call000.455218 (+0.014049)0.136696
4/17/2020$54.00$0.550Call000.477402 (+0.028708)0.189714
4/17/2020$53.00$0.775Call000.4895230.243489
4/17/2020$52.00$1.100Call000.512332 (+0.008683)0.307192
4/17/2020$51.00$1.550Call000.548263 (+0.020508)0.376452
4/17/2020$50.00$1.875Call000.541639 (+0.017473)0.433355
4/17/2020$49.00$2.575Call000.603483 (+0.038182)0.501198
4/17/2020$48.00$3.075Call000.609621 (+0.040255)0.557821
4/17/2020$47.00$3.650Call000.620121 (+0.047843)0.612952
4/17/2020$46.00$4.200Call000.612258 (-0.013658)0.668311
4/17/2020$45.00$5.000Call01 (+1)0.652442 (-0.009208)0.711657
4/17/2020$44.00$5.850Call000.698207 (+0.03745)0.747437
4/17/2020$43.00$6.550Call000.693858 (+0.067797)0.790371
4/17/2020$42.00$7.600Call000.787152 (+0.097356)0.804459
4/17/2020$41.00$8.300Call000.763097 (+0.00916)0.843868
4/17/2020$40.00$9.100Call000.757128 (-0.015581)0.875541
4/17/2020$39.00$10.100Call000.826828 (-0.057382)0.884825
4/17/2020$38.00$10.950Call000.823326 (-0.10249)0.909103
4/17/2020$37.00$12.000Call000.917923 (-0.074285)0.909924
4/17/2020$36.00$13.000Call000.987984 (-0.013396)0.915755
4/17/2020$73.00$24.350Put00
4/17/2020$72.00$23.500Put000.633667-0.995377
4/17/2020$71.00$22.550Put000.749219-0.980451
4/17/2020$70.00$21.100Put000
4/17/2020$69.00$20.400Put00
4/17/2020$68.00$19.600Put000.746484-0.966264
4/17/2020$67.00$18.350Put00
4/17/2020$66.00$17.600Put000.697928-0.963925
4/17/2020$65.00$16.600Put000.669509-0.962981
4/17/2020$64.00$15.600Put000.639844-0.9613
4/17/2020$63.00$14.350Put00
4/17/2020$62.00$13.550Put000.51787 (+0.009276)-0.973345
4/17/2020$61.00$12.550Put000.49153 (+0.014812)-0.971708
4/17/2020$60.00$11.600Put000.511633 (+0.156031)-0.954143
4/17/2020$59.00$11.150Put000.752295 (+0.306494)-0.844359
4/17/2020$58.00$9.350Put00
4/17/2020$57.00$8.300Put00
4/17/2020$56.00$7.550Put000.33592 (-0.128915)-0.961618
4/17/2020$55.00$6.700Put000.393458 (-0.051846)-0.90102
4/17/2020$54.00$6.100Put000.493276 (-0.024759)-0.801238
4/17/2020$53.00$5.100Put000.441836 (-0.048464)-0.783385
4/17/2020$52.00$4.450Put000.475039 (-0.023855)-0.709814
4/17/2020$51.00$4.000Put000.542062 (+0.018537)-0.627116
4/17/2020$50.00$3.300Put000.524093 (-0.028338)-0.570503
4/17/2020$49.00$2.800Put000.545187 (-0.018572)-0.504263
4/17/2020$48.00$2.425Put000.577609 (-0.018962)-0.442266
4/17/2020$47.00$2.250Put000.639815 (+0.012966)-0.388519
4/17/2020$46.00$1.900Put000.664034 (+0.019997)-0.338523
4/17/2020$45.00$1.500Put000.651657 (-0.009607)-0.288202
4/17/2020$44.00$1.275Put000.676684 (-0.011713)-0.247301
4/17/2020$43.00$1.200Put000.741541 (+0.010566)-0.220065
4/17/2020$42.00$1.000Put000.7599 (+0.018769)-0.187667
4/17/2020$41.00$0.850Put000.780084 (+0.002765)-0.160467
4/17/2020$40.00$0.725Put000.80952 (+0.017481)-0.136969
4/17/2020$39.00$0.625Put000.848582 (+0.033887)-0.117521
4/17/2020$38.00$0.550Put000.882176 (+0.030762)-0.102072
4/17/2020$37.00$0.450Put000.893895 (+0.004981)-0.084858
4/17/2020$36.00$0.375Put000.918895 (-0.02263)-0.070779
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/28/2020 by MarketBeat.com Staff

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