Cboe US - Delayed Quote USD
iShares MSCI USA Momentum Factor ETF (MTUM)
At close: 4:00:00 PM EST
After hours: 6:46:42 PM EST
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTUM241220C00190000 | 11/15/2024 2:53 PM | 190 | 20.40 | 21.70 | 24.60 | 0.00 | 0.00% | - | 16 | 60.74% |
MTUM241220C00195000 | 10/21/2024 7:39 PM | 195 | 17.20 | 18.90 | 21.50 | 0.00 | 0.00% | - | 2 | 58.15% |
MTUM241220C00196000 | 11/19/2024 7:59 PM | 196 | 16.40 | 16.30 | 17.80 | 0.00 | 0.00% | 3 | 2 | 36.52% |
MTUM241220C00198000 | 10/31/2024 2:56 PM | 198 | 10.60 | 19.00 | 19.60 | 0.00 | 0.00% | - | 0 | 71.97% |
MTUM241220C00199000 | 11/11/2024 4:01 PM | 199 | 17.29 | 12.90 | 14.80 | 0.00 | 0.00% | 1 | 6 | 31.45% |
MTUM241220C00200000 | 11/4/2024 3:30 PM | 200 | 8.60 | 16.10 | 18.10 | 0.00 | 0.00% | - | 22 | 65.06% |
MTUM241220C00205000 | 12/10/2024 4:10 PM | 205 | 7.23 | 7.20 | 8.90 | 0.00 | 0.00% | 25 | 182 | 22.32% |
MTUM241220C00210000 | 12/10/2024 4:37 PM | 210 | 3.52 | 3.90 | 4.40 | 0.00 | 0.00% | 1 | 174 | 16.85% |
MTUM241220C00215000 | 12/11/2024 7:13 PM | 215 | 1.25 | 1.05 | 1.40 | 0.30 | 31.58% | 27 | 14 | 15.02% |
MTUM241220C00220000 | 12/11/2024 6:18 PM | 220 | 0.19 | 0.10 | 0.30 | -1.27 | -86.99% | 2 | 266 | 15.28% |
MTUM241220C00225000 | 12/6/2024 8:21 PM | 225 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 41 | 29.49% |
MTUM241220C00230000 | 11/18/2024 3:30 PM | 230 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 37.43% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTUM241220P00160000 | 12/4/2024 7:41 PM | 160 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 118 | 74.41% |
MTUM241220P00180000 | 11/25/2024 6:34 PM | 180 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 200 | 60.94% |
MTUM241220P00185000 | 11/25/2024 6:33 PM | 185 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 105 | 52.83% |
MTUM241220P00187000 | 11/25/2024 6:31 PM | 187 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 58.11% |
MTUM241220P00189000 | 11/15/2024 8:43 PM | 189 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 54.49% |
MTUM241220P00190000 | 12/10/2024 4:10 PM | 190 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 2,527 | 52.69% |
MTUM241220P00194000 | 12/10/2024 2:34 PM | 194 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 45.41% |
MTUM241220P00195000 | 12/10/2024 4:10 PM | 195 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 2,575 | 2,952 | 43.60% |
MTUM241220P00196000 | 10/30/2024 7:06 PM | 196 | 3.10 | 0.20 | 0.40 | 0.00 | 0.00% | - | 4 | 35.50% |
MTUM241220P00197000 | 10/30/2024 7:20 PM | 197 | 3.30 | 0.20 | 0.45 | 0.00 | 0.00% | - | 14 | 34.84% |
MTUM241220P00198000 | 12/11/2024 3:11 PM | 198 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 15 | 45 | 30.08% |
MTUM241220P00199000 | 11/18/2024 7:49 PM | 199 | 1.52 | 0.15 | 0.30 | 0.00 | 0.00% | 2 | 155 | 28.47% |
MTUM241220P00200000 | 12/10/2024 8:36 PM | 200 | 0.40 | 0.15 | 0.30 | 0.00 | 0.00% | 59 | 2,820 | 26.88% |
MTUM241220P00205000 | 12/11/2024 3:35 PM | 205 | 0.47 | 0.30 | 0.50 | -0.28 | -37.33% | 3 | 16,210 | 21.66% |
MTUM241220P00210000 | 12/11/2024 8:31 PM | 210 | 1.00 | 0.95 | 1.05 | -0.80 | -44.44% | 544 | 19,662 | 16.86% |
MTUM241220P00215000 | 12/11/2024 5:02 PM | 215 | 3.05 | 2.95 | 3.50 | -1.65 | -35.11% | 150 | 394 | 18.34% |
MTUM241220P00220000 | 12/6/2024 7:56 PM | 220 | 3.90 | 6.60 | 8.90 | 0.00 | 0.00% | 1 | 24 | 34.05% |
MTUM241220P00225000 | 11/27/2024 7:39 PM | 225 | 10.15 | 11.60 | 13.40 | 0.00 | 0.00% | - | 5 | 40.16% |
Related Tickers
QLD ProShares Ultra QQQ
116.71
+3.60%
GDX VanEck Gold Miners ETF
39.09
+2.92%
FTXL First Trust Nasdaq Semiconductor ETF
89.07
+2.84%
BLOK Amplify Transformational Data Sharing ETF
50.85
+2.83%
PSI Invesco Semiconductors ETF
59.30
+2.83%
RING iShares MSCI Global Gold Miners ETF
32.18
+2.81%
XSD SPDR S&P Semiconductor ETF
260.01
+2.77%
ESPO VanEck Video Gaming and eSports ETF
86.87
+2.65%
FBZ First Trust Brazil AlphaDEX Fund
10.37
+2.59%
SOXX iShares Semiconductor ETF
218.94
+2.51%
SMH VanEck Semiconductor ETF
245.75
+2.45%
GOEX Global X Gold Explorers ETF
35.01
+2.40%
PTF Invesco Dorsey Wright Technology Momentum ETF
76.53
+2.11%
IGM iShares Expanded Tech Sector ETF
105.75
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
86.16
+2.05%
FCOM Fidelity MSCI Communication Services Index ETF
61.96
+1.96%
EPU iShares MSCI Peru ETF
44.22
+1.87%
VOX Vanguard Communication Services Index Fund ETF Shares
163.57
+1.87%
FLJH Franklin FTSE Japan Hedged ETF
32.37
+1.86%
ONEQ Fidelity Nasdaq Composite Index ETF
79.05
+1.83%
QQQ Invesco QQQ Trust
529.92
+1.79%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.85
+1.80%
IWY iShares Russell Top 200 Growth ETF
242.50
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
41.92
+1.76%
IYW iShares U.S. Technology ETF
165.21
+1.76%
XLY The Consumer Discretionary Select Sector SPDR Fund
236.52
+1.76%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.68
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
90.90
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
28.88
+1.70%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
103.11
+1.69%
IWF iShares Russell 1000 Growth ETF
415.84
+1.68%
VUG Vanguard Growth Index Fund ETF Shares
426.91
+1.66%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
397.29
+1.66%
MGK Vanguard Mega Cap Growth Index Fund
356.04
+1.65%
SPYG SPDR Portfolio S&P 500 Growth ETF
90.82
+1.65%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
378.18
+1.64%
XLC The Communication Services Select Sector SPDR ETF Fund
101.97
+1.63%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
107.03
+1.63%
ILCG iShares Morningstar Growth ETF
93.44
+1.63%
URA Global X Uranium ETF
30.85
+1.61%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.17
+1.61%
ILF iShares Latin America 40 ETF
23.78
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
29.00
+1.58%
DXJ WisdomTree Japan Hedged Equity Fund
112.84
+1.57%
IGV iShares Expanded Tech-Software Sector ETF
107.82
+1.55%
VGT Vanguard Information Technology Index Fund ETF Shares
640.20
+1.53%
FTEC Fidelity MSCI Information Technology Index ETF
190.41
+1.49%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.29
+1.47%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
80.87
+1.46%
TMFC Motley Fool 100 Index ETF
62.16
+1.45%
XLK The Technology Select Sector SPDR Fund
239.37
+1.45%
FV First Trust Dorsey Wright Focus 5 ETF
62.27
+1.42%
AADR AdvisorShares Dorsey Wright ADR ETF
70.29
+1.40%
IDMO Invesco S&P International Developed Momentum ETF
42.97
+1.32%
FDMO Fidelity Momentum Factor ETF
72.59
+1.31%
XLG Invesco S&P 500 Top 50 ETF
51.38
+1.30%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
125.89
+1.25%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
68.56
+1.23%
EYLD Cambria Emerging Shareholder Yield ETF
33.25
+1.22%
USAI Pacer American Energy Independence ETF
40.30
+1.20%
KCE SPDR S&P Capital Markets ETF
145.77
+1.20%
PSP Invesco Global Listed Private Equity ETF
71.65
+1.19%
FDM First Trust Dow Jones Select MicroCap Index Fund
73.10
+1.19%
DSI iShares MSCI KLD 400 Social ETF
115.71
+1.19%
ATMP Barclays ETN+ Select MLP ETN
28.84
+1.19%
MMTM SPDR S&P 1500 Momentum Tilt ETF
269.97
+1.18%
IXN iShares Global Tech ETF
86.41
+1.17%
SPMO Invesco S&P 500 Momentum ETF
97.49
+1.16%
IOO iShares Global 100 ETF
103.18
+1.15%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
83.63
+1.14%
SPHB Invesco S&P 500 High Beta ETF
94.11
+1.13%
WBIL WBI BullBear Quality 3000 ETF
37.07
+1.12%
EWJV iShares MSCI Japan Value ETF
32.83
+1.11%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.65
+1.11%
OEF iShares S&P 100 ETF
297.35
+1.10%
SPXV ProShares S&P 500 ex-Health Care ETF
66.05
+1.08%
JMOM JPMorgan U.S. Momentum Factor ETF
61.08
+1.08%
PKB Invesco Building & Construction ETF
83.07
+1.06%
ENFR Alerian Energy Infrastructure ETF
31.52
+1.06%
QGRO American Century U.S. Quality Growth ETF
104.79
+1.05%
QTUM Defiance Quantum ETF
76.45
+1.04%
GXG Global X MSCI Colombia ETF
24.42
+1.03%
XMMO Invesco S&P MidCap Momentum ETF
132.13
+1.01%
VUSE Vident U.S. Equity Strategy ETF
61.73
+0.99%
IWP iShares Russell Mid-Cap Growth ETF
134.97
+0.98%
SPXN ProShares S&P 500 ex-Financials ETF
65.35
+0.98%
BFOR Barron's 400 ETF
77.72
+0.97%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.99
+0.97%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.66
+0.97%
IWL iShares Russell Top 200 ETF
149.83
+0.96%
DRSK Aptus Defined Risk ETF
28.32
+0.96%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
174.09
+0.96%
DWAS Invesco DWA SmallCap Momentum ETF
99.19
+0.96%
GLD SPDR Gold Shares
250.96
+0.95%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.96
+0.95%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.49
+0.95%
EWT iShares MSCI Taiwan ETF
54.44
+0.95%
XSHQ Invesco S&P SmallCap Quality ETF
46.05
+0.94%
XMHQ Invesco S&P MidCap Quality ETF
107.26
+0.94%