iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241018C00085000 | 2024-04-18 1:52PM EDT | 85.00 | 42.15 | 51.20 | 55.20 | 0.00 | - | - | 2 | 62.05% |
| IBB241018C00100000 | 2024-04-18 1:52PM EDT | 100.00 | 28.20 | 36.70 | 40.60 | 0.00 | - | - | 2 | 59.75% |
| IBB241018C00105000 | 2024-04-22 3:20PM EDT | 105.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB241018C00110000 | 2024-04-18 2:51PM EDT | 110.00 | 19.40 | 28.80 | 30.10 | 0.00 | - | 1 | 4 | 44.56% |
| IBB241018C00115000 | 2024-06-03 12:20PM EDT | 115.00 | 22.90 | 23.70 | 24.50 | 0.00 | - | 1 | 36 | 35.76% |
| IBB241018C00120000 | 2024-04-22 3:34PM EDT | 120.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB241018C00125000 | 2024-05-29 9:30AM EDT | 125.00 | 12.63 | 13.70 | 16.80 | 0.00 | - | - | 21 | 33.01% |
| IBB241018C00130000 | 2024-06-03 12:32PM EDT | 130.00 | 10.20 | 10.90 | 13.10 | 0.00 | - | 5 | 111 | 30.68% |
| IBB241018C00135000 | 2024-06-06 10:50AM EDT | 135.00 | 7.40 | 7.40 | 7.70 | -1.30 | -14.94% | 2 | 466 | 21.94% |
| IBB241018C00140000 | 2024-06-14 2:38PM EDT | 140.00 | 4.55 | 4.70 | 4.90 | -0.55 | -10.78% | 8 | 160 | 20.22% |
| IBB241018C00145000 | 2024-06-07 1:30PM EDT | 145.00 | 3.21 | 2.70 | 2.95 | 0.00 | - | 7 | 76 | 19.27% |
| IBB241018C00150000 | 2024-06-13 12:31PM EDT | 150.00 | 1.65 | 1.40 | 1.60 | 0.00 | - | 1 | 27 | 18.37% |
| IBB241018C00155000 | 2024-06-07 10:02AM EDT | 155.00 | 0.95 | 0.70 | 0.90 | 0.00 | - | 20 | 201 | 18.35% |
| IBB241018C00160000 | 2024-06-05 12:48PM EDT | 160.00 | 0.60 | 0.30 | 0.55 | 0.00 | - | 1 | 4 | 18.91% |
| IBB241018C00165000 | 2024-06-06 9:37AM EDT | 165.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 21.13% |
| IBB241018C00170000 | 2024-06-03 10:08AM EDT | 170.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 14 | 35.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241018P00095000 | 2024-04-19 1:29PM EDT | 95.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| IBB241018P00100000 | 2024-04-30 3:48PM EDT | 100.00 | 0.68 | 0.15 | 1.65 | 0.00 | - | 2 | 3 | 43.97% |
| IBB241018P00105000 | 2024-05-03 10:35AM EDT | 105.00 | 0.65 | 0.20 | 0.60 | 0.00 | - | 1 | 10 | 29.74% |
| IBB241018P00110000 | 2024-04-19 3:22PM EDT | 110.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 6.25% |
| IBB241018P00115000 | 2024-05-30 3:45PM EDT | 115.00 | 0.97 | 0.45 | 0.70 | 0.00 | - | 1 | 175 | 22.08% |
| IBB241018P00120000 | 2024-05-31 11:34AM EDT | 120.00 | 1.46 | 0.80 | 1.00 | 0.00 | - | 2 | 14 | 19.81% |
| IBB241018P00125000 | 2024-05-08 3:41PM EDT | 125.00 | 3.05 | 1.35 | 2.55 | 0.00 | - | 2 | 30 | 22.30% |
| IBB241018P00130000 | 2024-06-12 12:11PM EDT | 130.00 | 2.15 | 2.40 | 2.60 | 0.00 | - | 75 | 281 | 16.74% |
| IBB241018P00135000 | 2024-06-13 12:37PM EDT | 135.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 5 | 867 | 15.13% |
| IBB241018P00140000 | 2024-06-14 12:16PM EDT | 140.00 | 6.30 | 6.00 | 6.50 | -2.50 | -28.41% | 93 | 97 | 13.97% |
| IBB241018P00145000 | 2024-05-23 11:20AM EDT | 145.00 | 9.80 | 8.00 | 11.60 | 0.00 | - | 1 | 3 | 19.64% |
© 2024 Yahoo. All rights reserved.