iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240607C00112000 | 2024-06-03 12:12PM EDT | 112.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240607C00119000 | 2024-05-15 11:28AM EDT | 119.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240607C00123000 | 2024-05-15 11:28AM EDT | 123.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240607C00124500 | 2024-05-15 12:27PM EDT | 124.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240607C00125000 | 2024-05-20 11:46AM EDT | 125.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240607C00127000 | 2024-04-30 2:26PM EDT | 127.00 | 3.60 | 6.50 | 7.60 | 0.00 | - | - | 5 | 0.00% |
| IBB240607C00127500 | 2024-05-14 2:27PM EDT | 127.50 | 8.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240607C00128000 | 2024-05-31 9:44AM EDT | 128.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240607C00128500 | 2024-06-04 10:31AM EDT | 128.50 | 7.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240607C00129000 | 2024-06-03 3:07PM EDT | 129.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240607C00129500 | 2024-05-29 9:55AM EDT | 129.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240607C00130000 | 2024-06-04 2:39PM EDT | 130.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240607C00130500 | 2024-05-29 3:18PM EDT | 130.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240607C00131000 | 2024-05-29 3:26PM EDT | 131.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240607C00131500 | 2024-05-30 11:31AM EDT | 131.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240607C00132000 | 2024-05-30 3:55PM EDT | 132.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB240607C00132500 | 2024-06-05 12:01PM EDT | 132.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240607C00133000 | 2024-06-06 10:04AM EDT | 133.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240607C00133500 | 2024-06-05 9:31AM EDT | 133.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240607C00134000 | 2024-06-06 9:38AM EDT | 134.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240607C00134500 | 2024-06-05 12:01PM EDT | 134.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240607C00135000 | 2024-06-06 12:57PM EDT | 135.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240607C00135500 | 2024-06-06 3:58PM EDT | 135.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240607C00136000 | 2024-06-06 2:17PM EDT | 136.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240607C00136500 | 2024-06-05 10:55AM EDT | 136.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB240607C00137000 | 2024-06-06 3:35PM EDT | 137.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB240607C00137500 | 2024-06-05 11:59AM EDT | 137.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBB240607C00138000 | 2024-06-06 9:56AM EDT | 138.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IBB240607C00138500 | 2024-06-06 12:12PM EDT | 138.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| IBB240607C00139000 | 2024-06-05 1:43PM EDT | 139.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IBB240607C00139500 | 2024-05-31 9:30AM EDT | 139.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240607C00140000 | 2024-06-06 2:34PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240607C00141000 | 2024-05-31 10:00AM EDT | 141.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240607C00142000 | 2024-06-04 3:25PM EDT | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBB240607C00143000 | 2024-06-04 3:30PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBB240607C00144000 | 2024-06-06 2:16PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IBB240607C00145000 | 2024-05-29 10:00AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBB240607C00146000 | 2024-05-15 3:15PM EDT | 146.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBB240607C00147000 | 2024-06-03 11:41AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240607C00149000 | 2024-06-03 1:00PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240607C00150000 | 2024-06-04 1:57PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBB240607C00151000 | 2024-06-05 10:05AM EDT | 151.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBB240607C00152000 | 2024-06-05 10:06AM EDT | 152.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBB240607C00153000 | 2024-06-06 9:30AM EDT | 153.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBB240607C00154000 | 2024-06-05 10:07AM EDT | 154.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBB240607C00155000 | 2024-06-05 10:08AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IBB240607C00156000 | 2024-06-04 9:33AM EDT | 156.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| IBB240607C00157000 | 2024-06-04 9:33AM EDT | 157.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| IBB240607C00160000 | 2024-06-04 9:33AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBB240607C00165000 | 2024-06-04 9:47AM EDT | 165.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| IBB240607C00170000 | 2024-06-04 9:33AM EDT | 170.00 | 0.05 | - | 0.75 | 0.00 | - | - | - | 280.27% |
| IBB240607C00175000 | 2024-06-04 9:33AM EDT | 175.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| IBB240607C00180000 | 2024-06-04 9:33AM EDT | 180.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| IBB240607C00185000 | 2024-06-04 9:32AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240607P00113000 | 2024-04-30 11:10AM EDT | 113.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | - | 1 | 226.95% |
| IBB240607P00114000 | 2024-05-28 9:58AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 50.00% |
| IBB240607P00115000 | 2024-06-04 9:35AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBB240607P00116000 | 2024-06-05 9:31AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBB240607P00117000 | 2024-06-05 9:31AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBB240607P00118000 | 2024-06-05 10:26AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| IBB240607P00119000 | 2024-06-05 10:25AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBB240607P00120000 | 2024-06-05 10:21AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBB240607P00121000 | 2024-06-05 12:45PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| IBB240607P00122000 | 2024-06-05 12:51PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBB240607P00123000 | 2024-06-03 12:42PM EDT | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBB240607P00124000 | 2024-06-06 11:43AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IBB240607P00124500 | 2024-06-04 3:01PM EDT | 124.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| IBB240607P00125000 | 2024-06-05 2:11PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IBB240607P00125500 | 2024-05-02 3:22PM EDT | 125.50 | 1.10 | 0.05 | 0.70 | 0.00 | - | - | 1 | 131.06% |
| IBB240607P00126500 | 2024-06-06 10:44AM EDT | 126.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IBB240607P00127000 | 2024-05-21 1:31PM EDT | 127.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBB240607P00127500 | 2024-06-06 2:20PM EDT | 127.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBB240607P00128000 | 2024-06-06 2:21PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| IBB240607P00128500 | 2024-05-30 3:37PM EDT | 128.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IBB240607P00129000 | 2024-05-30 2:16PM EDT | 129.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBB240607P00129500 | 2024-05-28 12:00PM EDT | 129.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBB240607P00130000 | 2024-06-06 3:50PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBB240607P00130500 | 2024-06-05 12:01PM EDT | 130.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240607P00131000 | 2024-06-04 11:45AM EDT | 131.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBB240607P00131500 | 2024-06-04 10:33AM EDT | 131.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240607P00132000 | 2024-06-03 3:42PM EDT | 132.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| IBB240607P00132500 | 2024-06-05 12:01PM EDT | 132.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240607P00133000 | 2024-06-04 3:28PM EDT | 133.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| IBB240607P00133500 | 2024-06-06 1:55PM EDT | 133.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBB240607P00134000 | 2024-06-04 10:30AM EDT | 134.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBB240607P00134500 | 2024-06-05 10:37AM EDT | 134.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| IBB240607P00135000 | 2024-06-05 3:54PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| IBB240607P00135500 | 2024-06-05 11:05AM EDT | 135.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBB240607P00136000 | 2024-06-06 9:54AM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240607P00136500 | 2024-06-06 3:50PM EDT | 136.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBB240607P00137000 | 2024-06-04 1:44PM EDT | 137.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| IBB240607P00138000 | 2024-05-28 11:42AM EDT | 138.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.