iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240719C00120000 | 2024-05-15 11:29AM EDT | 120.00 | 18.28 | 15.40 | 19.10 | 0.00 | - | - | 2 | 52.59% |
| IBB240719C00125000 | 2024-06-24 12:45PM EDT | 125.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240719C00128000 | 2024-05-31 9:49AM EDT | 128.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240719C00129000 | 2024-06-21 9:42AM EDT | 129.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBB240719C00130000 | 2024-06-25 12:08PM EDT | 130.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| IBB240719C00131000 | 2024-06-21 3:49PM EDT | 131.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB240719C00132000 | 2024-06-24 10:33AM EDT | 132.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240719C00133000 | 2024-06-05 11:51AM EDT | 133.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| IBB240719C00134000 | 2024-06-27 2:52PM EDT | 134.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 0.00% |
| IBB240719C00135000 | 2024-06-26 3:59PM EDT | 135.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 302 | 0.00% |
| IBB240719C00136000 | 2024-06-27 3:32PM EDT | 136.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 0.00% |
| IBB240719C00137000 | 2024-06-27 10:04AM EDT | 137.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240719C00138000 | 2024-06-27 3:51PM EDT | 138.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 28 | 341 | 0.10% |
| IBB240719C00139000 | 2024-06-27 3:51PM EDT | 139.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 61 | 426 | 0.78% |
| IBB240719C00140000 | 2024-06-27 3:22PM EDT | 140.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 22 | 418 | 1.56% |
| IBB240719C00141000 | 2024-06-26 12:55PM EDT | 141.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| IBB240719C00142000 | 2024-06-27 12:41PM EDT | 142.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 14 | 339 | 3.13% |
| IBB240719C00143000 | 2024-06-27 9:57AM EDT | 143.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| IBB240719C00144000 | 2024-06-27 9:34AM EDT | 144.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IBB240719C00145000 | 2024-06-27 3:26PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 298 | 6.25% |
| IBB240719C00146000 | 2024-06-24 3:48PM EDT | 146.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 6.25% |
| IBB240719C00147000 | 2024-06-25 10:29AM EDT | 147.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| IBB240719C00148000 | 2024-06-24 1:53PM EDT | 148.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240719C00149000 | 2024-06-03 11:09AM EDT | 149.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240719C00150000 | 2024-06-25 11:52AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240719P00095000 | 2024-06-07 2:45PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| IBB240719P00100000 | 2024-06-20 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 25.00% |
| IBB240719P00115000 | 2024-05-29 3:39PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IBB240719P00120000 | 2024-06-04 3:48PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240719P00121000 | 2024-05-29 3:39PM EDT | 121.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| IBB240719P00123000 | 2024-06-17 2:48PM EDT | 123.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240719P00124000 | 2024-06-05 1:31PM EDT | 124.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| IBB240719P00125000 | 2024-06-27 3:22PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 265 | 12.50% |
| IBB240719P00126000 | 2024-06-26 11:47AM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| IBB240719P00127000 | 2024-06-21 3:02PM EDT | 127.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| IBB240719P00128000 | 2024-06-12 9:30AM EDT | 128.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| IBB240719P00129000 | 2024-06-14 1:24PM EDT | 129.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| IBB240719P00130000 | 2024-06-27 3:22PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBB240719P00131000 | 2024-06-26 9:45AM EDT | 131.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 6.25% |
| IBB240719P00132000 | 2024-06-26 11:24AM EDT | 132.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4,023 | 3.13% |
| IBB240719P00133000 | 2024-06-27 2:06PM EDT | 133.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| IBB240719P00134000 | 2024-06-25 11:53AM EDT | 134.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBB240719P00135000 | 2024-06-27 11:01AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
| IBB240719P00136000 | 2024-06-27 3:21PM EDT | 136.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 27 | 327 | 1.56% |
| IBB240719P00137000 | 2024-06-27 11:46AM EDT | 137.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 126 | 1,782 | 0.78% |
| IBB240719P00138000 | 2024-06-27 9:31AM EDT | 138.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240719P00140000 | 2024-06-26 12:42PM EDT | 140.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 0.00% |
| IBB240719P00141000 | 2024-06-25 3:59PM EDT | 141.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 125 | 211 | 0.00% |
© 2024 Yahoo. All rights reserved.