4.3900
+0.1900
+(4.52%)
At close: April 17 at 4:00:02 PM EDT
4.4899
+0.10
+(2.28%)
After hours: April 17 at 7:55:24 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RC250516C00002000 | 4/15/2025 2:53 PM | 2 | 2.44 | 2.15 | 3.20 | 0.00 | 0.00% | - | 1 | 335.16% |
| RC250516C00004000 | 4/17/2025 10:53 AM | 4 | 0.42 | 0.50 | 0.60 | 0.00 | 0.00% | 30 | 94 | 68.75% |
| RC250516C00005000 | 4/17/2025 3:42 PM | 5 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 222 | 117 | 54.30% |
| RC250516C00006000 | 4/4/2025 1:23 PM | 6 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 90 | 71.88% |
| RC250516C00009000 | 4/3/2025 3:06 PM | 9 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 292.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RC250516P00003000 | 4/11/2025 1:15 PM | 3 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 107.03% |
| RC250516P00004000 | 4/16/2025 3:54 PM | 4 | 0.15 | 0.05 | 0.30 | -0.06 | -28.57% | 1 | 860 | 72.27% |
| RC250516P00005000 | 4/17/2025 2:11 PM | 5 | 0.67 | 0.60 | 0.85 | -0.02 | -2.90% | 12 | 863 | 64.84% |
| RC250516P00006000 | 4/2/2025 1:34 PM | 6 | 0.90 | 1.35 | 3.10 | 0.00 | 0.00% | - | 0 | 225.00% |
| RC250516P00009000 | 4/14/2025 12:40 PM | 9 | 4.60 | 4.40 | 6.10 | 0.00 | 0.00% | - | 0 | 324.22% |
Related Tickers
ACRE Ares Commercial Real Estate Corporation
3.6000
+2.86%
CHMI Cherry Hill Mortgage Investment Corporation
2.7200
+1.49%
MFA MFA Financial, Inc.
8.98
+4.06%
EFC Ellington Financial Inc.
12.19
+1.75%
TWO Two Harbors Investment Corp.
10.97
+1.48%
ORC Orchid Island Capital, Inc.
6.55
+2.50%
DX Dynex Capital, Inc.
11.67
+0.69%
GPMT Granite Point Mortgage Trust Inc.
1.7300
-0.57%
PMT PennyMac Mortgage Investment Trust
12.99
+2.36%
ARI Apollo Commercial Real Estate Finance, Inc.
8.35
+2.20%