New Zealand markets closed

iShares Biotechnology ETF (IBB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
137.91-0.01 (-0.01%)
At close: 04:00PM EDT
137.91 0.00 (0.00%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBB240719C001200002024-05-15 11:29AM EDT120.0018.2815.4019.100.00--252.59%
IBB240719C001250002024-06-24 12:45PM EDT125.0015.750.000.000.00-100.00%
IBB240719C001280002024-05-31 9:49AM EDT128.008.200.000.000.00-300.00%
IBB240719C001290002024-06-21 9:42AM EDT129.009.220.000.000.00-110.00%
IBB240719C001300002024-06-25 12:08PM EDT130.0010.650.000.000.00-5140.00%
IBB240719C001310002024-06-21 3:49PM EDT131.007.250.000.000.00-400.00%
IBB240719C001320002024-06-24 10:33AM EDT132.008.600.000.000.00-100.00%
IBB240719C001330002024-06-05 11:51AM EDT133.006.600.000.000.00-30300.00%
IBB240719C001340002024-06-27 2:52PM EDT134.005.200.000.000.00-31330.00%
IBB240719C001350002024-06-26 3:59PM EDT135.004.350.000.000.00-33020.00%
IBB240719C001360002024-06-27 3:32PM EDT136.003.600.000.000.00-22790.00%
IBB240719C001370002024-06-27 10:04AM EDT137.003.000.000.000.00-100.00%
IBB240719C001380002024-06-27 3:51PM EDT138.002.250.000.000.00-283410.10%
IBB240719C001390002024-06-27 3:51PM EDT139.001.750.000.000.00-614260.78%
IBB240719C001400002024-06-27 3:22PM EDT140.001.330.000.000.00-224181.56%
IBB240719C001410002024-06-26 12:55PM EDT141.001.250.000.000.00-6603.13%
IBB240719C001420002024-06-27 12:41PM EDT142.000.770.000.000.00-143393.13%
IBB240719C001430002024-06-27 9:57AM EDT143.000.570.000.000.00-1303.13%
IBB240719C001440002024-06-27 9:34AM EDT144.000.350.000.000.00-1003.13%
IBB240719C001450002024-06-27 3:26PM EDT145.000.250.000.000.00-152986.25%
IBB240719C001460002024-06-24 3:48PM EDT146.000.550.000.000.00-18266.25%
IBB240719C001470002024-06-25 10:29AM EDT147.000.450.000.000.00-486.25%
IBB240719C001480002024-06-24 1:53PM EDT148.000.300.000.000.00-106.25%
IBB240719C001490002024-06-03 11:09AM EDT149.000.270.000.000.00-106.25%
IBB240719C001500002024-06-25 11:52AM EDT150.000.150.000.000.00-1736.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBB240719P000950002024-06-07 2:45PM EDT95.000.050.000.000.00-151525.00%
IBB240719P001000002024-06-20 9:30AM EDT100.000.050.000.000.00-111425.00%
IBB240719P001150002024-05-29 3:39PM EDT115.000.300.000.000.00--112.50%
IBB240719P001200002024-06-04 3:48PM EDT120.000.350.000.000.00-1012.50%
IBB240719P001210002024-05-29 3:39PM EDT121.000.550.000.000.00-1412.50%
IBB240719P001230002024-06-17 2:48PM EDT123.000.230.000.000.00-1012.50%
IBB240719P001240002024-06-05 1:31PM EDT124.000.270.000.000.00-3512.50%
IBB240719P001250002024-06-27 3:22PM EDT125.000.200.000.000.00-1026512.50%
IBB240719P001260002024-06-26 11:47AM EDT126.000.150.000.000.00-1706.25%
IBB240719P001270002024-06-21 3:02PM EDT127.000.240.000.000.00-576.25%
IBB240719P001280002024-06-12 9:30AM EDT128.000.600.000.000.00-126.25%
IBB240719P001290002024-06-14 1:24PM EDT129.000.570.000.000.00-10116.25%
IBB240719P001300002024-06-27 3:22PM EDT130.000.300.000.000.00-1006.25%
IBB240719P001310002024-06-26 9:45AM EDT131.000.400.000.000.00-5246.25%
IBB240719P001320002024-06-26 11:24AM EDT132.000.500.000.000.00-14,0233.13%
IBB240719P001330002024-06-27 2:06PM EDT133.000.600.000.000.00-5503.13%
IBB240719P001340002024-06-25 11:53AM EDT134.000.450.000.000.00-103.13%
IBB240719P001350002024-06-27 11:01AM EDT135.000.950.000.000.00-11173.13%
IBB240719P001360002024-06-27 3:21PM EDT136.001.200.000.000.00-273271.56%
IBB240719P001370002024-06-27 11:46AM EDT137.001.500.000.000.00-1261,7820.78%
IBB240719P001380002024-06-27 9:31AM EDT138.002.350.000.000.00-100.00%
IBB240719P001400002024-06-26 12:42PM EDT140.002.730.000.000.00-53680.00%
IBB240719P001410002024-06-25 3:59PM EDT141.002.700.000.000.00-1252110.00%