iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240517C00110000 | 2024-04-02 10:23AM EDT | 110.00 | 25.00 | 19.90 | 20.30 | 0.00 | - | - | 5 | 0.00% |
| IBB240517C00117000 | 2024-04-22 10:10AM EDT | 117.00 | 9.50 | 14.80 | 16.80 | 0.00 | - | 150 | 17 | 78.71% |
| IBB240517C00118000 | 2024-04-30 3:15PM EDT | 118.00 | 9.60 | 13.50 | 15.70 | 0.00 | - | - | 1 | 69.82% |
| IBB240517C00119000 | 2024-04-29 11:26AM EDT | 119.00 | 10.08 | 14.40 | 14.70 | 0.00 | - | 1 | 0 | 57.03% |
| IBB240517C00120000 | 2024-05-06 9:52AM EDT | 120.00 | 13.30 | 13.40 | 13.70 | -0.53 | -3.83% | 1 | 8 | 53.61% |
| IBB240517C00121000 | 2024-04-25 3:52PM EDT | 121.00 | 5.80 | 12.40 | 12.70 | 0.00 | - | - | 7 | 50.20% |
| IBB240517C00122000 | 2024-05-02 10:15AM EDT | 122.00 | 11.53 | 9.40 | 11.80 | +3.38 | +41.47% | 1 | 8 | 58.74% |
| IBB240517C00123000 | 2024-05-01 12:10PM EDT | 123.00 | 6.00 | 10.40 | 11.00 | 0.00 | - | 1 | 13 | 50.73% |
| IBB240517C00124000 | 2024-04-26 11:48AM EDT | 124.00 | 4.15 | 9.40 | 9.80 | 0.00 | - | 2 | 71 | 50.68% |
| IBB240517C00125000 | 2024-05-02 3:21PM EDT | 125.00 | 6.74 | 8.40 | 10.70 | 0.00 | - | 1 | 369 | 66.89% |
| IBB240517C00126000 | 2024-04-25 3:54PM EDT | 126.00 | 8.60 | 6.20 | 9.70 | +6.10 | +244.00% | 1 | 1,580 | 85.60% |
| IBB240517C00127000 | 2024-05-02 3:41PM EDT | 127.00 | 5.70 | 5.20 | 8.60 | +1.10 | +23.91% | 11 | 810 | 77.78% |
| IBB240517C00128000 | 2024-05-03 11:26AM EDT | 128.00 | 5.58 | 5.50 | 6.10 | +0.28 | +5.28% | 5 | 365 | 41.55% |
| IBB240517C00129000 | 2024-05-06 9:49AM EDT | 129.00 | 4.70 | 4.60 | 4.80 | +0.10 | +2.17% | 1 | 409 | 29.54% |
| IBB240517C00130000 | 2024-05-06 9:36AM EDT | 130.00 | 4.00 | 3.70 | 3.90 | +0.30 | +8.11% | 3 | 451 | 27.34% |
| IBB240517C00131000 | 2024-05-06 10:26AM EDT | 131.00 | 2.65 | 2.85 | 3.10 | -0.56 | -17.45% | 6 | 210 | 26.34% |
| IBB240517C00132000 | 2024-05-03 2:45PM EDT | 132.00 | 2.35 | 2.10 | 2.30 | -0.28 | -10.65% | 4 | 117 | 24.17% |
| IBB240517C00132500 | 2024-05-10 3:40PM EDT | 132.50 | 2.00 | 1.75 | 1.95 | +0.55 | +37.93% | 2 | 16 | 23.44% |
| IBB240517C00133000 | 2024-05-06 9:34AM EDT | 133.00 | 1.62 | 1.45 | 1.65 | -0.18 | -10.00% | 10 | 684 | 23.17% |
| IBB240517C00133500 | 2024-05-09 2:12PM EDT | 133.50 | 1.40 | 1.15 | 1.25 | 0.00 | - | 1 | 5 | 20.85% |
| IBB240517C00134000 | 2024-05-03 3:12PM EDT | 134.00 | 1.00 | 0.95 | 1.00 | -0.35 | -25.93% | 54 | 229 | 20.46% |
| IBB240517C00134500 | 2024-05-10 12:56PM EDT | 134.50 | 0.83 | 0.70 | 0.90 | -0.11 | -11.70% | 4 | 4 | 22.07% |
| IBB240517C00135000 | 2024-05-06 9:41AM EDT | 135.00 | 0.60 | 0.55 | 0.65 | -0.40 | -40.00% | 132 | 996 | 20.68% |
| IBB240517C00135500 | 2024-05-08 2:48PM EDT | 135.50 | 0.47 | 0.40 | 0.55 | 0.00 | - | - | 3 | 21.49% |
| IBB240517C00136000 | 2024-05-03 12:16PM EDT | 136.00 | 0.35 | 0.30 | 0.45 | -0.41 | -53.95% | 8 | 56 | 21.88% |
| IBB240517C00136500 | 2024-05-09 1:04PM EDT | 136.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 8 | 21.92% |
| IBB240517C00137000 | 2024-05-03 12:29PM EDT | 137.00 | 0.35 | 0.15 | 0.25 | -0.15 | -30.00% | 2 | 57 | 21.39% |
| IBB240517C00137500 | 2024-05-10 9:54AM EDT | 137.50 | 0.30 | 0.15 | 0.20 | +0.05 | +20.00% | 12 | 5 | 21.83% |
| IBB240517C00138000 | 2024-05-03 9:33AM EDT | 138.00 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 9 | 112 | 23.63% |
| IBB240517C00139000 | 2024-05-03 10:22AM EDT | 139.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 15 | 117 | 25.20% |
| IBB240517C00140000 | 2024-05-03 11:31AM EDT | 140.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 21 | 97 | 28.52% |
| IBB240517C00141000 | 2024-04-29 9:35AM EDT | 141.00 | 0.05 | 0.05 | 0.75 | -0.03 | -37.50% | 12 | 107 | 50.24% |
| IBB240517C00142000 | 2024-04-18 12:14PM EDT | 142.00 | 0.05 | 0.05 | 0.75 | -0.02 | -28.57% | 1 | 95 | 54.25% |
| IBB240517C00143000 | 2024-05-01 3:49PM EDT | 143.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 46 | 58.11% |
| IBB240517C00144000 | 2024-05-01 2:42PM EDT | 144.00 | 0.06 | 0.05 | 0.75 | +0.01 | +20.00% | 1 | 68 | 51.27% |
| IBB240517C00145000 | 2024-04-29 12:03PM EDT | 145.00 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 18 | 27 | 40.23% |
| IBB240517C00146000 | 2024-04-15 1:11PM EDT | 146.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 6 | 32 | 55.86% |
| IBB240517C00147000 | 2024-04-16 1:16PM EDT | 147.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 26 | 24 | 60.99% |
| IBB240517C00148000 | 2024-04-02 10:14AM EDT | 148.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 6 | 63.09% |
| IBB240517C00150000 | 2024-05-10 10:23AM EDT | 150.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 55.18% |
| IBB240517C00151000 | 2024-03-21 11:17AM EDT | 151.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 72.02% |
| IBB240517C00152000 | 2024-03-25 3:16PM EDT | 152.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 74.90% |
| IBB240517C00155000 | 2024-04-18 11:20AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 14 | 0 | 53.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240517P00105000 | 2024-04-01 2:05PM EDT | 105.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1 | 160.89% |
| IBB240517P00109000 | 2024-05-09 9:49AM EDT | 109.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 53 | 53 | 109.18% |
| IBB240517P00110000 | 2024-04-12 12:44PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 105.27% |
| IBB240517P00112000 | 2024-04-19 3:41PM EDT | 112.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 62.50% |
| IBB240517P00113000 | 2024-04-19 10:25AM EDT | 113.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.26% |
| IBB240517P00114000 | 2024-05-01 2:58PM EDT | 114.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 89.36% |
| IBB240517P00115000 | 2024-04-25 11:57AM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 85.35% |
| IBB240517P00116000 | 2024-04-29 11:41AM EDT | 116.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 3 | 81.45% |
| IBB240517P00117000 | 2024-04-29 10:41AM EDT | 117.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 14 | 7 | 56.64% |
| IBB240517P00118000 | 2024-04-19 3:41PM EDT | 118.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 73.54% |
| IBB240517P00119000 | 2024-05-02 3:19PM EDT | 119.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 69.63% |
| IBB240517P00120000 | 2024-05-02 1:34PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 6 | 24 | 44.34% |
| IBB240517P00121000 | 2024-04-30 9:36AM EDT | 121.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 61.72% |
| IBB240517P00122000 | 2024-05-02 11:18AM EDT | 122.00 | 0.40 | 0.00 | 0.75 | +0.13 | +48.15% | 2 | 52 | 57.76% |
| IBB240517P00123000 | 2024-05-03 9:30AM EDT | 123.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 18 | 1,004 | 43.26% |
| IBB240517P00124000 | 2024-05-03 10:40AM EDT | 124.00 | 0.20 | 0.00 | 0.10 | +0.05 | +33.33% | 6 | 194 | 36.62% |
| IBB240517P00125000 | 2024-05-03 2:29PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 12 | 425 | 33.40% |
| IBB240517P00126000 | 2024-05-06 10:26AM EDT | 126.00 | 0.15 | 0.00 | 0.10 | -0.46 | -75.41% | 5 | 789 | 30.08% |
| IBB240517P00127000 | 2024-05-03 3:29PM EDT | 127.00 | 0.15 | 0.05 | 0.10 | -0.15 | -50.00% | 7 | 1,168 | 26.66% |
| IBB240517P00128000 | 2024-05-06 9:59AM EDT | 128.00 | 0.12 | 0.05 | 0.15 | -0.30 | -71.43% | 79 | 866 | 25.59% |
| IBB240517P00129000 | 2024-05-06 10:18AM EDT | 129.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 19 | 257 | 23.68% |
| IBB240517P00130000 | 2024-05-06 9:39AM EDT | 130.00 | 0.21 | 0.20 | 0.30 | -0.54 | -72.00% | 1 | 350 | 22.51% |
| IBB240517P00131000 | 2024-04-29 10:21AM EDT | 131.00 | 0.45 | 0.35 | 0.45 | -2.95 | -86.76% | 3 | 83 | 21.34% |
| IBB240517P00132000 | 2024-05-03 11:30AM EDT | 132.00 | 0.65 | 0.55 | 0.65 | -0.80 | -55.17% | 3 | 285 | 19.78% |
| IBB240517P00132500 | 2024-05-09 10:48AM EDT | 132.50 | 1.05 | 0.70 | 0.85 | 0.00 | - | 1 | 17 | 20.12% |
| IBB240517P00133000 | 2024-05-02 3:50PM EDT | 133.00 | 1.00 | 0.90 | 1.00 | -2.32 | -69.88% | 6 | 551 | 19.12% |
| IBB240517P00133500 | 2024-05-09 12:46PM EDT | 133.50 | 1.40 | 1.10 | 1.25 | 0.00 | - | 1 | 15 | 19.24% |
| IBB240517P00134000 | 2024-05-02 1:15PM EDT | 134.00 | 1.40 | 1.35 | 1.50 | -2.40 | -63.16% | 125 | 229 | 18.85% |
| IBB240517P00134500 | 2024-05-10 12:45PM EDT | 134.50 | 1.75 | 1.65 | 1.80 | -0.65 | -27.08% | 2 | 3 | 18.70% |
| IBB240517P00135000 | 2024-05-03 9:41AM EDT | 135.00 | 2.25 | 2.00 | 2.20 | -0.17 | -7.02% | 5 | 182 | 19.78% |
| IBB240517P00135500 | 2024-05-10 2:13PM EDT | 135.50 | 2.50 | 2.35 | 2.50 | -0.05 | -1.96% | 2 | 16 | 18.48% |
| IBB240517P00136000 | 2024-05-06 10:06AM EDT | 136.00 | 2.85 | 2.75 | 2.90 | -0.10 | -3.39% | 3 | 8 | 18.56% |
| IBB240517P00136500 | 2024-05-08 10:36AM EDT | 136.50 | 3.40 | 3.10 | 3.40 | 0.00 | - | - | 1 | 20.70% |
| IBB240517P00137000 | 2024-05-09 1:20PM EDT | 137.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 19.97% |
| IBB240517P00138000 | 2024-05-10 9:58AM EDT | 138.00 | 3.60 | 4.50 | 6.20 | -3.50 | -49.30% | 3 | 0 | 53.98% |
| IBB240517P00139000 | 2024-04-09 10:25AM EDT | 139.00 | 5.30 | 5.50 | 5.80 | 0.00 | - | 3 | 0 | 27.15% |
| IBB240517P00140000 | 2024-04-16 3:43PM EDT | 140.00 | 13.10 | 6.50 | 6.70 | 0.00 | - | 2 | 0 | 25.98% |
| IBB240517P00141000 | 2024-04-10 10:33AM EDT | 141.00 | 9.30 | 7.40 | 9.40 | 0.00 | - | 1 | 0 | 51.47% |
| IBB240517P00142000 | 2024-04-17 1:57PM EDT | 142.00 | 15.30 | 8.40 | 8.80 | 0.00 | - | 30 | 0 | 37.06% |
| IBB240517P00143000 | 2024-04-17 2:44PM EDT | 143.00 | 15.55 | 9.50 | 10.90 | 0.00 | - | 7 | 0 | 54.00% |
| IBB240517P00144000 | 2024-03-27 12:42PM EDT | 144.00 | 7.10 | 16.80 | 19.30 | 0.00 | - | 24 | 0 | 185.96% |
© 2024 Yahoo. All rights reserved.