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 | 47.46% |
| IBB241115C00110000 | 2024-06-21 10:00AM EDT | 110.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IBB241115C00115000 | 2024-04-12 11:15AM EDT | 115.00 | 21.00 | 22.20 | 23.90 | 0.00 | - | 8 | 8 | 23.82% |
| IBB241115C00120000 | 2024-06-25 2:10PM EDT | 120.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| IBB241115C00125000 | 2024-06-27 2:35PM EDT | 125.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| IBB241115C00130000 | 2024-06-24 3:50PM EDT | 130.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| IBB241115C00135000 | 2024-05-29 11:53AM EDT | 135.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| IBB241115C00140000 | 2024-06-27 11:13AM EDT | 140.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 20 | 254 | 0.78% |
| IBB241115C00145000 | 2024-06-26 12:06PM EDT | 145.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 1.56% |
| IBB241115C00150000 | 2024-06-26 3:47PM EDT | 150.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 3.13% |
| IBB241115C00155000 | 2024-06-26 11:16AM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| IBB241115C00160000 | 2024-06-24 12:35PM EDT | 160.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| IBB241115C00165000 | 2024-03-27 3:54PM EDT | 165.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 20.91% |
| IBB241115C00175000 | 2024-03-14 9:59AM EDT | 175.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 25.77% |
| IBB241115C00185000 | 2024-06-04 11:37AM EDT | 185.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 12.50% |
| IBB241115C00195000 | 2024-06-04 11:34AM EDT | 195.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IBB241115C00205000 | 2024-06-04 11:37AM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 54 | 12.50% |
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 | 35.67% |
| IBB241115P00105000 | 2024-04-26 1:39PM EDT | 105.00 | 1.40 | 0.35 | 0.85 | 0.00 | - | 140 | 3,170 | 31.28% |
| 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 | 24.90% |
| IBB241115P00120000 | 2024-06-24 3:51PM EDT | 120.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 6.25% |
| IBB241115P00125000 | 2024-06-24 2:55PM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 3.13% |
| IBB241115P00130000 | 2024-06-24 3:03PM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 3.13% |
| IBB241115P00135000 | 2024-06-27 12:14PM EDT | 135.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 0.78% |
| IBB241115P00140000 | 2024-06-25 9:34AM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| IBB241115P00145000 | 2024-06-24 3:57PM EDT | 145.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.