iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB250117C00060000 | 2024-04-11 1:08PM EDT | 60.00 | 73.93 | 73.20 | 77.20 | 0.00 | - | 3 | 8 | 62.26% |
| IBB250117C00070000 | 2024-01-22 10:43AM EDT | 70.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IBB250117C00075000 | 2023-10-27 12:55PM EDT | 75.00 | 42.93 | 46.00 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB250117C00080000 | 2024-04-04 3:27PM EDT | 80.00 | 53.20 | 53.30 | 57.40 | 0.00 | - | 1 | 14 | 44.95% |
| IBB250117C00085000 | 2023-02-21 1:33PM EDT | 85.00 | 53.50 | 44.90 | 48.80 | 0.00 | - | - | 1 | 0.00% |
| IBB250117C00090000 | 2024-05-30 2:59PM EDT | 90.00 | 46.10 | 46.80 | 50.90 | 0.00 | - | 2 | 20 | 57.26% |
| IBB250117C00095000 | 2024-04-12 3:43PM EDT | 95.00 | 37.90 | 40.00 | 44.00 | 0.00 | - | 1 | 1 | 42.77% |
| IBB250117C00100000 | 2024-05-17 12:01PM EDT | 100.00 | 40.28 | 37.40 | 41.50 | 0.00 | - | 1 | 47 | 49.12% |
| IBB250117C00105000 | 2024-03-04 11:54AM EDT | 105.00 | 37.50 | 33.00 | 34.00 | 0.00 | - | 1 | 2 | 33.81% |
| IBB250117C00110000 | 2024-03-08 4:49PM EDT | 110.00 | 34.54 | 28.30 | 28.80 | 0.00 | - | 1 | 33 | 28.68% |
| IBB250117C00111000 | 2024-03-27 10:39AM EDT | 111.00 | 30.78 | 21.70 | 24.10 | 0.00 | - | 2 | 1 | 0.00% |
| IBB250117C00112000 | 2024-04-12 10:27AM EDT | 112.00 | 25.60 | 26.50 | 27.10 | 0.00 | - | 1 | 32 | 28.25% |
| IBB250117C00114000 | 2024-04-23 10:44AM EDT | 114.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| IBB250117C00115000 | 2024-06-12 9:51AM EDT | 115.00 | 27.92 | 24.80 | 28.00 | 0.00 | - | 2 | 157 | 38.79% |
| IBB250117C00118000 | 2024-04-12 9:54AM EDT | 118.00 | 21.10 | 21.50 | 22.20 | 0.00 | - | 1 | 4 | 26.96% |
| IBB250117C00119000 | 2023-11-28 11:28AM EDT | 119.00 | 12.54 | 26.70 | 28.40 | 0.00 | - | 2 | 14 | 47.19% |
| IBB250117C00120000 | 2024-06-14 11:50AM EDT | 120.00 | 21.87 | 21.50 | 22.40 | -1.28 | -5.53% | 1 | 51 | 31.85% |
| IBB250117C00121000 | 2024-04-12 10:26AM EDT | 121.00 | 18.70 | 19.10 | 19.80 | 0.00 | - | 5 | 5 | 26.08% |
| IBB250117C00122000 | 2024-06-06 12:56PM EDT | 122.00 | 21.50 | 19.60 | 20.80 | 0.00 | - | 1 | 28 | 30.96% |
| IBB250117C00123000 | 2023-12-28 2:06PM EDT | 123.00 | 23.90 | 21.90 | 22.40 | 0.00 | - | 1 | 35 | 37.09% |
| IBB250117C00124000 | 2024-06-04 10:35AM EDT | 124.00 | 18.40 | 18.40 | 19.30 | 0.00 | - | 1 | 78 | 30.27% |
| IBB250117C00125000 | 2024-05-28 9:30AM EDT | 125.00 | 18.10 | 17.70 | 18.40 | 0.00 | - | 2 | 127 | 29.49% |
| IBB250117C00126000 | 2024-06-04 10:35AM EDT | 126.00 | 16.90 | 16.80 | 18.80 | 0.00 | - | 1 | 71 | 32.14% |
| IBB250117C00127000 | 2024-05-15 2:36PM EDT | 127.00 | 18.10 | 16.00 | 18.30 | 0.00 | - | 4 | 131 | 32.32% |
| IBB250117C00128000 | 2024-04-22 10:08AM EDT | 128.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB250117C00129000 | 2024-02-23 11:26AM EDT | 129.00 | 19.81 | 16.80 | 17.30 | 0.00 | - | 3 | 145 | 32.59% |
| IBB250117C00130000 | 2024-05-28 12:02PM EDT | 130.00 | 13.00 | 14.00 | 15.60 | 0.00 | - | 3 | 184 | 29.66% |
| IBB250117C00131000 | 2024-05-29 12:38PM EDT | 131.00 | 11.00 | 13.30 | 15.00 | 0.00 | - | 22 | 98 | 29.49% |
| IBB250117C00132000 | 2024-05-15 11:00AM EDT | 132.00 | 14.15 | 12.50 | 13.90 | 0.00 | - | 1 | 52 | 28.06% |
| IBB250117C00133000 | 2024-06-12 2:40PM EDT | 133.00 | 13.60 | 11.90 | 12.30 | 0.00 | - | 2 | 75 | 25.39% |
| IBB250117C00134000 | 2024-06-13 9:42AM EDT | 134.00 | 12.50 | 11.30 | 11.60 | 0.00 | - | 2 | 78 | 24.92% |
| IBB250117C00135000 | 2024-05-24 9:30AM EDT | 135.00 | 10.70 | 10.50 | 11.00 | -0.40 | -3.60% | 4 | 192 | 24.66% |
| IBB250117C00136000 | 2024-05-29 10:44AM EDT | 136.00 | 8.00 | 10.00 | 10.40 | 0.00 | - | 26 | 89 | 24.36% |
| IBB250117C00137000 | 2024-05-29 12:58PM EDT | 137.00 | 7.60 | 9.40 | 9.80 | 0.00 | - | 29 | 155 | 24.03% |
| IBB250117C00138000 | 2024-05-28 2:59PM EDT | 138.00 | 7.80 | 8.80 | 9.20 | 0.00 | - | 30 | 195 | 23.66% |
| IBB250117C00139000 | 2024-05-31 10:13AM EDT | 139.00 | 7.40 | 8.30 | 8.60 | 0.00 | - | 18 | 165 | 23.26% |
| IBB250117C00140000 | 2024-06-13 10:46AM EDT | 140.00 | 8.44 | 7.70 | 8.00 | 0.00 | - | 1 | 318 | 22.82% |
| IBB250117C00145000 | 2024-06-13 1:42PM EDT | 145.00 | 5.74 | 5.30 | 5.60 | 0.00 | - | 6 | 1,116 | 21.45% |
| IBB250117C00150000 | 2024-06-14 2:31PM EDT | 150.00 | 3.45 | 3.50 | 3.80 | -0.53 | -13.32% | 2 | 1,330 | 20.50% |
| IBB250117C00155000 | 2024-06-12 11:17AM EDT | 155.00 | 2.70 | 2.20 | 2.40 | 0.00 | - | 2 | 113 | 19.51% |
| IBB250117C00160000 | 2024-06-12 3:22PM EDT | 160.00 | 1.70 | 1.30 | 1.50 | 0.00 | - | 4 | 130 | 18.95% |
| IBB250117C00165000 | 2024-06-12 11:11AM EDT | 165.00 | 1.00 | 0.35 | 2.15 | 0.00 | - | 24 | 1,839 | 23.90% |
| IBB250117C00170000 | 2024-05-23 1:41PM EDT | 170.00 | 0.75 | 0.25 | 2.60 | 0.00 | - | 38 | 142 | 27.93% |
| IBB250117C00175000 | 2024-04-29 10:41AM EDT | 175.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 2 | 122 | 21.56% |
| IBB250117C00180000 | 2024-06-05 3:55PM EDT | 180.00 | 2.40 | 0.05 | 2.35 | 0.00 | - | 1 | 733 | 31.37% |
| IBB250117C00185000 | 2024-06-04 11:36AM EDT | 185.00 | 0.44 | 0.00 | 0.90 | 0.00 | - | 3 | 34 | 26.11% |
| IBB250117C00190000 | 2024-01-02 12:48PM EDT | 190.00 | 0.60 | 0.20 | 0.55 | 0.00 | - | 3 | 5 | 25.12% |
| IBB250117C00195000 | 2024-04-29 12:53PM EDT | 195.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 12 | 28.32% |
| IBB250117C00200000 | 2023-09-12 9:30AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| IBB250117C00205000 | 2024-06-04 11:36AM EDT | 205.00 | 0.34 | 0.00 | 2.25 | 0.00 | - | 3 | 107 | 40.17% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB250117P00060000 | 2024-01-03 3:16PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 26 | 50.00% |
| IBB250117P00065000 | 2024-01-10 4:35PM EDT | 65.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 18 | 47.07% |
| IBB250117P00070000 | 2024-06-03 10:53AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 41.36% |
| IBB250117P00075000 | 2024-02-29 1:01PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 401 | 47.17% |
| IBB250117P00080000 | 2024-05-22 2:07PM EDT | 80.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 263 | 37.06% |
| IBB250117P00085000 | 2024-04-11 10:42AM EDT | 85.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 3 | 40 | 38.62% |
| IBB250117P00090000 | 2024-04-25 11:53AM EDT | 90.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 1 | 37 | 41.96% |
| IBB250117P00095000 | 2024-04-05 9:30AM EDT | 95.00 | 0.84 | 0.50 | 1.05 | 0.00 | - | 10 | 13 | 33.45% |
| IBB250117P00100000 | 2024-05-22 12:27PM EDT | 100.00 | 0.64 | 0.15 | 2.55 | 0.00 | - | 5 | 219 | 38.25% |
| IBB250117P00105000 | 2024-05-21 2:37PM EDT | 105.00 | 1.02 | 0.60 | 1.75 | 0.00 | - | 1 | 1,066 | 29.96% |
| IBB250117P00110000 | 2024-05-21 2:10PM EDT | 110.00 | 1.43 | 1.00 | 1.50 | 0.00 | - | 10 | 2,650 | 24.77% |
| IBB250117P00111000 | 2024-05-03 12:54PM EDT | 111.00 | 2.02 | 1.45 | 1.60 | 0.00 | - | 1,000 | 1,001 | 24.50% |
| IBB250117P00112000 | 2024-04-25 3:47PM EDT | 112.00 | 3.20 | 1.55 | 1.70 | 0.00 | - | 12 | 79 | 24.20% |
| IBB250117P00113000 | 2024-05-31 3:55PM EDT | 113.00 | 1.75 | 1.25 | 3.20 | 0.00 | - | 1 | 16 | 29.53% |
| IBB250117P00114000 | 2024-05-02 3:25PM EDT | 114.00 | 2.65 | 1.75 | 2.00 | 0.00 | - | 1 | 166 | 23.96% |
| IBB250117P00115000 | 2024-06-13 10:46AM EDT | 115.00 | 1.63 | 0.75 | 3.70 | 0.00 | - | 1 | 293 | 29.54% |
| IBB250117P00116000 | 2024-04-25 11:57AM EDT | 116.00 | 4.27 | 1.95 | 2.20 | 0.00 | - | 1 | 19 | 23.17% |
| IBB250117P00117000 | 2024-05-28 12:41PM EDT | 117.00 | 2.35 | 1.70 | 1.95 | 0.00 | - | 1 | 8 | 21.38% |
| IBB250117P00118000 | 2024-04-17 12:46PM EDT | 118.00 | 4.60 | 2.25 | 2.40 | 0.00 | - | 6 | 29 | 22.30% |
| IBB250117P00119000 | 2024-06-05 12:51PM EDT | 119.00 | 1.95 | 1.95 | 2.20 | 0.00 | - | 19 | 41 | 20.74% |
| IBB250117P00120000 | 2024-06-13 10:46AM EDT | 120.00 | 2.06 | 2.15 | 2.40 | 0.00 | - | 1 | 328 | 20.65% |
| IBB250117P00121000 | 2024-04-17 1:16PM EDT | 121.00 | 5.40 | 2.75 | 2.90 | 0.00 | - | 4 | 123 | 21.52% |
| IBB250117P00122000 | 2024-05-29 1:01PM EDT | 122.00 | 3.60 | 2.45 | 2.70 | 0.00 | - | 4 | 23 | 20.00% |
| IBB250117P00123000 | 2024-05-16 3:41PM EDT | 123.00 | 3.10 | 2.65 | 4.50 | 0.00 | - | 7 | 26 | 24.66% |
| IBB250117P00124000 | 2024-05-28 3:00PM EDT | 124.00 | 3.80 | 2.80 | 3.40 | 0.00 | - | 28 | 31 | 20.45% |
| IBB250117P00125000 | 2024-06-11 3:27PM EDT | 125.00 | 3.00 | 2.85 | 3.30 | 0.00 | - | 4 | 160 | 19.26% |
| IBB250117P00126000 | 2024-05-23 3:19PM EDT | 126.00 | 3.80 | 3.20 | 4.50 | 0.00 | - | 3 | 147 | 21.77% |
| IBB250117P00127000 | 2024-05-16 1:55PM EDT | 127.00 | 4.00 | 3.10 | 4.10 | 0.00 | - | 26 | 59 | 19.69% |
| IBB250117P00128000 | 2024-05-10 10:26AM EDT | 128.00 | 5.00 | 3.50 | 3.90 | 0.00 | - | 6 | 107 | 18.18% |
| IBB250117P00129000 | 2024-06-12 12:08PM EDT | 129.00 | 3.50 | 3.90 | 5.30 | 0.00 | - | 23 | 161 | 20.93% |
| IBB250117P00130000 | 2024-05-28 12:44PM EDT | 130.00 | 5.30 | 4.10 | 4.40 | 0.00 | - | 20 | 170 | 17.55% |
| IBB250117P00131000 | 2024-05-31 10:13AM EDT | 131.00 | 5.30 | 4.40 | 4.70 | 0.00 | - | 18 | 205 | 17.31% |
| IBB250117P00132000 | 2024-06-10 11:05AM EDT | 132.00 | 5.10 | 4.70 | 5.00 | 0.00 | - | 2 | 127 | 17.02% |
| IBB250117P00133000 | 2024-05-31 3:46PM EDT | 133.00 | 6.40 | 5.00 | 5.30 | 0.00 | - | 30 | 108 | 16.68% |
| IBB250117P00134000 | 2024-06-12 11:12AM EDT | 134.00 | 4.90 | 5.30 | 5.60 | 0.00 | - | 15 | 78 | 16.30% |
| IBB250117P00135000 | 2024-06-12 12:12PM EDT | 135.00 | 5.20 | 5.70 | 6.00 | 0.00 | - | 26 | 687 | 16.10% |
| IBB250117P00136000 | 2024-06-11 2:56PM EDT | 136.00 | 6.00 | 6.00 | 6.40 | 0.00 | - | 24 | 99 | 15.86% |
| IBB250117P00137000 | 2024-06-11 3:00PM EDT | 137.00 | 6.30 | 6.40 | 6.80 | 0.00 | - | 5 | 115 | 15.56% |
| IBB250117P00138000 | 2024-06-11 2:58PM EDT | 138.00 | 6.80 | 6.80 | 7.20 | 0.00 | - | 11 | 468 | 15.20% |
| IBB250117P00139000 | 2024-06-11 2:53PM EDT | 139.00 | 7.20 | 7.30 | 7.70 | 0.00 | - | 20 | 210 | 15.03% |
| IBB250117P00140000 | 2024-06-12 10:54AM EDT | 140.00 | 7.20 | 7.70 | 8.10 | 0.00 | - | 2 | 1,338 | 14.55% |
| IBB250117P00145000 | 2024-06-13 9:40AM EDT | 145.00 | 9.50 | 10.40 | 11.40 | 0.00 | - | 2 | 1,072 | 14.41% |
| IBB250117P00150000 | 2024-05-15 11:35AM EDT | 150.00 | 13.95 | 13.70 | 16.30 | 0.00 | - | 1 | 300 | 17.57% |
| IBB250117P00155000 | 2024-05-01 3:18PM EDT | 155.00 | 23.31 | 19.00 | 23.30 | 0.00 | - | 80 | 0 | 26.42% |
| IBB250117P00160000 | 2024-02-05 10:32AM EDT | 160.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.