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 | 54.22% |
| IBB240719C00125000 | 2024-06-10 9:30AM EDT | 125.00 | 11.93 | 12.10 | 12.50 | 0.00 | - | 1 | 3 | 29.69% |
| IBB240719C00128000 | 2024-05-31 9:49AM EDT | 128.00 | 8.20 | 9.30 | 10.30 | 0.00 | - | 3 | 3 | 30.91% |
| IBB240719C00129000 | 2024-06-04 10:38AM EDT | 129.00 | 8.25 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 24.90% |
| IBB240719C00130000 | 2024-06-13 3:57PM EDT | 130.00 | 8.67 | 7.60 | 9.70 | 0.00 | - | 1 | 19 | 36.55% |
| IBB240719C00132000 | 2024-06-05 9:46AM EDT | 132.00 | 5.90 | 5.90 | 6.20 | 0.00 | - | 125 | 126 | 21.66% |
| IBB240719C00133000 | 2024-06-05 11:51AM EDT | 133.00 | 6.60 | 5.20 | 5.40 | 0.00 | - | 30 | 30 | 20.73% |
| IBB240719C00134000 | 2024-06-13 11:59AM EDT | 134.00 | 5.20 | 4.40 | 4.60 | 0.00 | - | 2 | 121 | 19.61% |
| IBB240719C00135000 | 2024-06-12 10:31AM EDT | 135.00 | 5.00 | 3.70 | 3.90 | 0.00 | - | 1 | 284 | 18.89% |
| IBB240719C00136000 | 2024-06-14 12:50PM EDT | 136.00 | 3.02 | 3.10 | 3.30 | -0.48 | -13.71% | 1 | 240 | 18.51% |
| IBB240719C00137000 | 2024-06-14 3:39PM EDT | 137.00 | 2.70 | 2.55 | 2.70 | -0.48 | -15.09% | 9 | 210 | 17.82% |
| IBB240719C00138000 | 2024-06-14 10:27AM EDT | 138.00 | 2.07 | 2.05 | 2.20 | -0.56 | -21.29% | 1 | 289 | 17.41% |
| IBB240719C00139000 | 2024-06-13 2:46PM EDT | 139.00 | 2.15 | 1.65 | 1.80 | 0.00 | - | 2 | 52 | 17.29% |
| IBB240719C00140000 | 2024-06-14 1:57PM EDT | 140.00 | 1.32 | 1.30 | 1.45 | -0.38 | -22.35% | 14 | 90 | 17.14% |
| IBB240719C00141000 | 2024-06-12 1:22PM EDT | 141.00 | 1.80 | 1.00 | 1.15 | 0.00 | - | 7 | 27 | 16.99% |
| IBB240719C00142000 | 2024-06-14 12:51PM EDT | 142.00 | 0.75 | 0.75 | 0.90 | -0.48 | -39.02% | 4 | 277 | 16.86% |
| IBB240719C00143000 | 2024-06-10 1:45PM EDT | 143.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 5 | 7 | 16.80% |
| IBB240719C00144000 | 2024-06-14 1:24PM EDT | 144.00 | 0.52 | 0.45 | 0.55 | -0.25 | -32.47% | 12 | 22 | 16.87% |
| IBB240719C00145000 | 2024-06-12 1:53PM EDT | 145.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 28 | 239 | 17.19% |
| IBB240719C00146000 | 2024-06-11 2:20PM EDT | 146.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | 6 | 19 | 17.26% |
| IBB240719C00148000 | 2024-05-22 1:15PM EDT | 148.00 | 0.67 | 0.15 | 0.25 | 0.00 | - | - | 9 | 18.16% |
| IBB240719C00149000 | 2024-06-03 11:09AM EDT | 149.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 18.36% |
| IBB240719C00150000 | 2024-06-12 11:43AM EDT | 150.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 11 | 62 | 19.43% |
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 | 2.20 | 0.00 | - | 15 | 15 | 85.25% |
| IBB240719P00100000 | 2024-06-07 2:45PM EDT | 100.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 11 | 12 | 75.54% |
| IBB240719P00115000 | 2024-05-29 3:39PM EDT | 115.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 43.12% |
| IBB240719P00120000 | 2024-06-04 3:48PM EDT | 120.00 | 0.35 | 0.10 | 1.00 | 0.00 | - | 1 | 5 | 37.99% |
| IBB240719P00121000 | 2024-05-29 3:39PM EDT | 121.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 33.18% |
| IBB240719P00123000 | 2024-06-12 9:30AM EDT | 123.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 4 | 23.39% |
| IBB240719P00124000 | 2024-06-05 1:31PM EDT | 124.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 3 | 5 | 21.95% |
| IBB240719P00125000 | 2024-06-13 12:27PM EDT | 125.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 1 | 16 | 21.34% |
| IBB240719P00126000 | 2024-06-07 3:25PM EDT | 126.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 3 | 6 | 20.58% |
| IBB240719P00127000 | 2024-06-06 12:31PM EDT | 127.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 1 | 6 | 19.70% |
| IBB240719P00128000 | 2024-06-12 9:30AM EDT | 128.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 18.73% |
| IBB240719P00129000 | 2024-06-14 1:24PM EDT | 129.00 | 0.57 | 0.50 | 0.60 | -0.06 | -9.52% | 10 | 1 | 18.19% |
| IBB240719P00130000 | 2024-06-14 11:56AM EDT | 130.00 | 0.71 | 0.60 | 0.70 | +0.12 | +20.34% | 3 | 198 | 17.46% |
| IBB240719P00131000 | 2024-06-14 1:36PM EDT | 131.00 | 0.84 | 0.75 | 0.85 | +0.14 | +20.00% | 1 | 22 | 16.96% |
| IBB240719P00132000 | 2024-06-14 1:36PM EDT | 132.00 | 1.02 | 0.95 | 1.00 | +0.32 | +45.71% | 1 | 4,028 | 16.24% |
| IBB240719P00133000 | 2024-06-14 1:24PM EDT | 133.00 | 1.23 | 1.15 | 1.25 | -1.65 | -57.29% | 10 | 4 | 15.99% |
| IBB240719P00134000 | 2024-06-12 2:39PM EDT | 134.00 | 1.05 | 1.40 | 1.50 | 0.00 | - | 1 | 16 | 15.43% |
| IBB240719P00135000 | 2024-06-13 10:23AM EDT | 135.00 | 1.47 | 1.70 | 1.80 | 0.00 | - | 1 | 87 | 14.87% |
| IBB240719P00136000 | 2024-06-13 10:23AM EDT | 136.00 | 1.79 | 2.05 | 2.20 | 0.00 | - | 1 | 194 | 14.59% |
| IBB240719P00137000 | 2024-06-10 1:30PM EDT | 137.00 | 3.00 | 2.50 | 2.65 | 0.00 | - | 1,050 | 1,502 | 14.21% |
| IBB240719P00138000 | 2024-06-12 2:55PM EDT | 138.00 | 2.50 | 3.00 | 3.30 | 0.00 | - | 63 | 68 | 14.65% |
| IBB240719P00140000 | 2024-06-12 10:26AM EDT | 140.00 | 3.50 | 4.30 | 4.50 | 0.00 | - | 17 | 21 | 13.70% |
| IBB240719P00141000 | 2024-06-12 9:45AM EDT | 141.00 | 3.70 | 5.00 | 5.30 | 0.00 | - | - | 86 | 13.98% |
© 2024 Yahoo. All rights reserved.