New Zealand markets closed

iShares Biotechnology ETF (IBB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
137.91-0.01 (-0.01%)
At close: 04:00PM EDT
137.91 0.00 (0.00%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBB241220C001140002024-04-30 11:16AM EDT114.0019.9022.7023.300.00-100.00%
IBB241220C001180002024-05-14 10:37AM EDT118.0022.5022.600.000.00--10.00%
IBB241220C001200002024-05-03 9:48AM EDT120.0020.0018.2019.500.00-2120.47%
IBB241220C001260002024-05-10 10:54AM EDT126.0015.1016.2017.200.00--727.83%
IBB241220C001270002024-05-14 10:40AM EDT127.0015.4015.1017.500.00--130.62%
IBB241220C001280002024-05-15 12:40PM EDT128.0016.5012.5016.700.00-1130.04%
IBB241220C001300002024-06-18 3:09PM EDT130.0011.500.000.000.00--30.00%
IBB241220C001310002024-05-15 12:39PM EDT131.0014.4011.9014.500.00--128.75%
IBB241220C001320002024-05-15 12:40PM EDT132.0013.7011.4012.300.00--2024.20%
IBB241220C001330002024-06-24 10:04AM EDT133.0013.040.000.000.00-530.00%
IBB241220C001340002024-06-18 10:43AM EDT134.009.350.000.000.00-120.00%
IBB241220C001350002024-05-22 12:01PM EDT135.0012.1010.0011.000.00-4425.09%
IBB241220C001370002024-05-07 10:52AM EDT137.008.009.2010.000.00--2125.07%
IBB241220C001380002024-05-28 9:30AM EDT138.008.707.709.200.00-2224.21%
IBB241220C001400002024-06-24 3:33PM EDT140.008.880.000.000.00-91540.78%
IBB241220C001410002024-06-18 11:15AM EDT141.005.700.000.000.00-14160.78%
IBB241220C001420002024-06-17 10:55AM EDT142.005.600.000.000.00-7980.78%
IBB241220C001440002024-06-24 10:08AM EDT144.006.240.000.000.00-5501.56%
IBB241220C001450002024-06-14 10:47AM EDT145.004.700.000.000.00-10991.56%
IBB241220C001460002024-05-24 12:50PM EDT146.004.904.304.700.00-213020.64%
IBB241220C001470002024-06-18 12:27PM EDT147.003.400.000.000.00--131.56%
IBB241220C001480002024-06-27 12:26PM EDT148.003.900.000.000.00-20753.13%
IBB241220C001490002024-06-11 12:42PM EDT149.003.400.000.000.00-79913.13%
IBB241220C001500002024-06-27 1:51PM EDT150.003.180.000.000.00-1163.13%
IBB241220C001540002024-06-21 12:14PM EDT154.001.930.000.000.00-113.13%
IBB241220C001550002024-06-24 3:44PM EDT155.002.500.000.000.00-223.13%
IBB241220C001570002024-05-16 11:31AM EDT157.002.161.301.700.00--419.12%
IBB241220C001580002024-06-24 9:30AM EDT158.001.810.000.000.00-223.13%
IBB241220C001590002024-05-16 11:31AM EDT159.001.820.753.100.00--425.41%
IBB241220C001600002024-06-27 12:15PM EDT160.001.000.000.000.00-2212336.25%
IBB241220C001800002024-06-25 10:57AM EDT180.000.200.000.000.00-116.25%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBB241220P001100002024-05-21 3:29PM EDT110.001.120.701.250.00-1426.84%
IBB241220P001150002024-05-10 2:57PM EDT115.002.000.801.300.00-51723.12%
IBB241220P001160002024-06-06 9:49AM EDT116.001.300.000.000.00--256.25%
IBB241220P001190002024-06-11 10:54AM EDT119.001.800.000.000.00-15966.25%
IBB241220P001200002024-06-26 1:18PM EDT120.001.400.000.000.00-11,4713.13%
IBB241220P001230002024-04-19 10:21AM EDT123.006.202.753.000.00-141423.41%
IBB241220P001250002024-06-20 3:00PM EDT125.002.550.000.000.00--1003.13%
IBB241220P001260002024-04-29 1:57PM EDT126.005.624.004.300.00-101024.76%
IBB241220P001270002024-05-22 9:54AM EDT127.003.102.553.000.00--2619.58%
IBB241220P001280002024-06-26 3:48PM EDT128.002.770.000.000.00-1363.13%
IBB241220P001290002024-06-27 3:49PM EDT129.003.100.000.000.00-2031553.13%
IBB241220P001300002024-06-27 3:54PM EDT130.003.290.000.000.00-872701.56%
IBB241220P001310002024-06-27 2:32PM EDT131.003.500.000.000.00-21081.56%
IBB241220P001320002024-06-27 2:31PM EDT132.003.800.000.000.00-71201.56%
IBB241220P001330002024-06-25 10:08AM EDT133.003.300.000.000.00-21381.56%
IBB241220P001340002024-06-25 1:13PM EDT134.003.730.000.000.00-6930.78%
IBB241220P001360002024-06-18 10:51AM EDT136.006.300.000.000.00-19580.39%
IBB241220P001370002024-06-17 2:53PM EDT137.006.300.000.000.00-51260.39%
IBB241220P001390002024-06-13 1:01PM EDT139.006.600.000.000.00-28300.00%
IBB241220P001400002024-06-27 2:31PM EDT140.006.700.000.000.00-2590.00%
IBB241220P001420002024-06-26 9:47AM EDT142.007.500.000.000.00-34560.00%
IBB241220P001430002024-06-24 10:44AM EDT143.006.800.000.000.00-3250.00%
IBB241220P001440002024-05-07 1:49PM EDT144.0012.907.309.900.00--1016.41%
IBB241220P001510002024-05-10 10:54AM EDT151.0017.7014.1016.700.00--221.59%
IBB241220P001520002024-05-14 10:58AM EDT152.0017.0013.5016.500.00--718.53%