iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240816C00100000 | 2024-06-21 1:20PM EDT | 100.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IBB240816C00125000 | 2024-06-20 2:30PM EDT | 125.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IBB240816C00130000 | 2024-06-24 3:05PM EDT | 130.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| IBB240816C00132000 | 2024-06-27 10:07AM EDT | 132.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 93 | 95 | 0.00% |
| IBB240816C00133000 | 2024-05-30 1:45PM EDT | 133.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| IBB240816C00134000 | 2024-06-14 10:59AM EDT | 134.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| IBB240816C00135000 | 2024-06-25 11:12AM EDT | 135.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| IBB240816C00136000 | 2024-06-25 2:11PM EDT | 136.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| IBB240816C00137000 | 2024-06-26 12:46PM EDT | 137.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| IBB240816C00138000 | 2024-06-27 2:32PM EDT | 138.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.10% |
| IBB240816C00139000 | 2024-06-26 12:49PM EDT | 139.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.78% |
| IBB240816C00140000 | 2024-06-27 12:34PM EDT | 140.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 13 | 4,204 | 0.78% |
| IBB240816C00141000 | 2024-06-27 11:18AM EDT | 141.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 1.56% |
| IBB240816C00142000 | 2024-06-27 9:59AM EDT | 142.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 298 | 1.56% |
| IBB240816C00143000 | 2024-06-26 1:01PM EDT | 143.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| IBB240816C00144000 | 2024-06-25 10:26AM EDT | 144.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| IBB240816C00145000 | 2024-06-27 3:54PM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| IBB240816C00150000 | 2024-06-27 12:18PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 6.25% |
| IBB240816C00155000 | 2024-06-24 10:56AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 6.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240816P00095000 | 2024-06-21 1:52PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| IBB240816P00115000 | 2024-05-28 12:42PM EDT | 115.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 45.36% |
| IBB240816P00120000 | 2024-06-20 9:56AM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| IBB240816P00125000 | 2024-06-18 1:24PM EDT | 125.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 35,013 | 6.25% |
| IBB240816P00127000 | 2024-06-21 1:21PM EDT | 127.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IBB240816P00130000 | 2024-06-27 3:54PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 3,980 | 3.13% |
| IBB240816P00131000 | 2024-06-27 11:24AM EDT | 131.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBB240816P00132000 | 2024-06-27 1:00PM EDT | 132.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 3.13% |
| IBB240816P00133000 | 2024-06-26 1:20PM EDT | 133.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBB240816P00134000 | 2024-06-27 2:30PM EDT | 134.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 1.56% |
| IBB240816P00135000 | 2024-06-27 11:41AM EDT | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| IBB240816P00136000 | 2024-06-24 12:35PM EDT | 136.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.78% |
| IBB240816P00137000 | 2024-06-26 10:42AM EDT | 137.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,520 | 0.39% |
| IBB240816P00139000 | 2024-06-27 11:39AM EDT | 139.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBB240816P00140000 | 2024-06-26 11:57AM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.