iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240628C00118000 | 2024-06-25 3:46PM EDT | 118.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBB240628C00127000 | 2024-06-20 11:41AM EDT | 127.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240628C00129500 | 2024-06-27 11:38AM EDT | 129.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240628C00130000 | 2024-06-27 3:49PM EDT | 130.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240628C00133000 | 2024-06-24 3:04PM EDT | 133.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240628C00133500 | 2024-06-20 12:55PM EDT | 133.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240628C00134000 | 2024-06-27 10:15AM EDT | 134.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240628C00134500 | 2024-06-20 11:41AM EDT | 134.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240628C00135000 | 2024-06-27 1:18PM EDT | 135.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240628C00135500 | 2024-06-27 9:32AM EDT | 135.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240628C00136000 | 2024-06-27 9:33AM EDT | 136.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240628C00136500 | 2024-06-27 9:35AM EDT | 136.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBB240628C00137000 | 2024-06-26 1:19PM EDT | 137.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240628C00137500 | 2024-06-26 2:50PM EDT | 137.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBB240628C00138000 | 2024-06-27 10:16AM EDT | 138.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IBB240628C00138500 | 2024-06-27 3:32PM EDT | 138.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| IBB240628C00139000 | 2024-06-27 1:46PM EDT | 139.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| IBB240628C00139500 | 2024-06-27 9:55AM EDT | 139.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBB240628C00140000 | 2024-06-27 9:43AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| IBB240628C00141000 | 2024-06-27 2:39PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| IBB240628C00142000 | 2024-06-27 2:26PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240628C00143000 | 2024-06-27 10:32AM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240628C00144000 | 2024-06-27 9:34AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBB240628C00145000 | 2024-06-27 9:41AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBB240628C00146000 | 2024-06-12 9:32AM EDT | 146.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IBB240628C00147000 | 2024-06-26 11:41AM EDT | 147.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBB240628C00151000 | 2024-06-20 10:45AM EDT | 151.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBB240628C00152000 | 2024-06-25 1:37PM EDT | 152.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| IBB240628C00155000 | 2024-06-24 2:14PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 50.00% |
| IBB240628C00160000 | 2024-06-25 9:33AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240628P00110000 | 2024-06-17 9:49AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBB240628P00115000 | 2024-06-14 1:13PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBB240628P00118000 | 2024-06-27 9:37AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| IBB240628P00121000 | 2024-06-27 9:32AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| IBB240628P00122000 | 2024-06-27 9:36AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBB240628P00123000 | 2024-06-25 3:34PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IBB240628P00124000 | 2024-06-25 3:54PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| IBB240628P00125000 | 2024-06-26 9:52AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| IBB240628P00127000 | 2024-06-26 11:00AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBB240628P00128000 | 2024-06-26 1:19PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| IBB240628P00129000 | 2024-06-26 11:54AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBB240628P00130000 | 2024-06-20 9:48AM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240628P00131000 | 2024-06-27 11:59AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240628P00131500 | 2024-06-27 10:24AM EDT | 131.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| IBB240628P00132000 | 2024-06-24 10:24AM EDT | 132.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| IBB240628P00133000 | 2024-06-24 10:18AM EDT | 133.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240628P00133500 | 2024-06-21 11:26AM EDT | 133.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| IBB240628P00134000 | 2024-06-21 2:23PM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBB240628P00134500 | 2024-06-24 11:33AM EDT | 134.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBB240628P00135000 | 2024-06-27 2:28PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240628P00135500 | 2024-06-27 2:29PM EDT | 135.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240628P00136000 | 2024-06-27 3:28PM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240628P00136500 | 2024-06-24 1:12PM EDT | 136.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| IBB240628P00137000 | 2024-06-27 3:50PM EDT | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| IBB240628P00137500 | 2024-06-27 9:31AM EDT | 137.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| IBB240628P00138000 | 2024-06-26 3:16PM EDT | 138.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.