iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241115C00105000 | 2024-04-17 11:29AM EDT | 105.00 | 25.90 | 33.70 | 36.30 | 0.00 | - | - | 2 | 51.36% |
| IBB241115C00110000 | 2024-04-17 10:11AM EDT | 110.00 | 21.80 | 29.00 | 31.70 | 0.00 | - | 1 | 5 | 47.11% |
| IBB241115C00115000 | 2024-04-12 11:15AM EDT | 115.00 | 21.00 | 22.20 | 23.90 | 0.00 | - | 8 | 8 | 29.64% |
| IBB241115C00120000 | 2024-04-25 12:46PM EDT | 120.00 | 13.00 | 19.80 | 20.30 | 0.00 | - | 2 | 22 | 30.26% |
| IBB241115C00125000 | 2024-04-22 12:18PM EDT | 125.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB241115C00130000 | 2024-05-30 11:01AM EDT | 130.00 | 9.80 | 12.00 | 12.40 | 0.00 | - | 10 | 37 | 25.60% |
| IBB241115C00135000 | 2024-05-29 11:53AM EDT | 135.00 | 6.85 | 8.10 | 9.00 | 0.00 | - | 1 | 18 | 23.56% |
| IBB241115C00140000 | 2024-06-11 1:12PM EDT | 140.00 | 6.10 | 5.60 | 6.20 | 0.00 | - | 2 | 244 | 21.99% |
| IBB241115C00145000 | 2024-06-10 11:55AM EDT | 145.00 | 3.80 | 3.40 | 4.00 | 0.00 | - | 62 | 300 | 20.69% |
| IBB241115C00150000 | 2024-06-11 2:51PM EDT | 150.00 | 2.50 | 1.90 | 2.35 | 0.00 | - | 15 | 185 | 19.43% |
| IBB241115C00155000 | 2024-04-22 1:57PM EDT | 155.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBB241115C00160000 | 2024-05-20 2:40PM EDT | 160.00 | 1.07 | 0.55 | 0.80 | 0.00 | - | 1 | 12 | 18.78% |
| IBB241115C00165000 | 2024-03-27 3:54PM EDT | 165.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 20.98% |
| IBB241115C00175000 | 2024-03-14 9:59AM EDT | 175.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 25.62% |
| IBB241115C00185000 | 2024-06-04 11:37AM EDT | 185.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | 53 | 53 | 39.19% |
| IBB241115C00195000 | 2024-06-04 11:34AM EDT | 195.00 | 0.79 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 31.67% |
| IBB241115C00205000 | 2024-06-04 11:37AM EDT | 205.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 54 | 54 | 47.73% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241115P00100000 | 2024-02-29 2:00PM EDT | 100.00 | 0.76 | 0.10 | 0.85 | 0.00 | - | - | 1 | 33.41% |
| IBB241115P00105000 | 2024-04-26 1:39PM EDT | 105.00 | 1.40 | 0.35 | 0.85 | 0.00 | - | 140 | 3,170 | 29.18% |
| IBB241115P00110000 | 2024-04-19 3:07PM EDT | 110.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| IBB241115P00115000 | 2024-04-17 12:42PM EDT | 115.00 | 3.30 | 0.90 | 1.15 | 0.00 | - | - | 1 | 22.95% |
| IBB241115P00120000 | 2024-06-14 1:57PM EDT | 120.00 | 1.35 | 1.35 | 1.50 | -0.90 | -40.00% | 26 | 12 | 20.50% |
| IBB241115P00125000 | 2024-06-14 1:56PM EDT | 125.00 | 2.05 | 2.10 | 2.20 | -0.30 | -12.77% | 12 | 122 | 18.84% |
| IBB241115P00130000 | 2024-06-11 1:12PM EDT | 130.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 65 | 269 | 17.40% |
| IBB241115P00135000 | 2024-06-10 10:42AM EDT | 135.00 | 5.10 | 4.10 | 5.00 | 0.00 | - | 16 | 177 | 16.26% |
| IBB241115P00140000 | 2024-06-06 12:57PM EDT | 140.00 | 6.50 | 6.50 | 7.20 | 0.00 | - | 22 | 226 | 14.68% |
| IBB241115P00145000 | 2024-02-27 4:23PM EDT | 145.00 | 9.20 | 10.20 | 12.30 | 0.00 | - | - | 39 | 19.94% |
© 2024 Yahoo. All rights reserved.