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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBB260116C000750002024-01-11 1:10PM EDT75.0066.7063.0067.500.00-1147.34%
IBB260116C001000002023-12-29 2:20PM EDT100.0046.3344.5047.500.00-1141.17%
IBB260116C001050002024-04-18 12:06PM EDT105.0033.0040.2043.000.00-1338.43%
IBB260116C001100002024-04-30 12:43PM EDT110.0030.5032.0036.500.00-1331.84%
IBB260116C001150002024-05-20 9:30AM EDT115.0034.0028.5033.000.00-1131.14%
IBB260116C001180002023-10-27 1:31PM EDT118.0016.4018.5020.800.00-1010.24%
IBB260116C001190002023-12-08 2:34PM EDT119.0022.200.000.000.00-100.00%
IBB260116C001200002024-06-21 2:46PM EDT120.0029.990.000.000.00-11580.00%
IBB260116C001220002024-02-13 4:01PM EDT122.0026.4026.5031.000.00-1234.53%
IBB260116C001250002024-06-27 11:21AM EDT125.0026.800.000.000.00-1240.00%
IBB260116C001280002023-11-16 3:58PM EDT128.0013.4020.6024.500.00-404029.08%
IBB260116C001300002024-06-06 10:55AM EDT130.0023.800.000.000.00-1350.00%
IBB260116C001310002024-06-14 10:40AM EDT131.0022.710.000.000.00-100.00%
IBB260116C001320002023-09-21 1:50PM EDT132.0016.4510.1014.300.00-1116.54%
IBB260116C001340002024-06-17 1:06PM EDT134.0018.950.000.000.00-130.00%
IBB260116C001350002024-06-27 11:21AM EDT135.0020.280.000.000.00-1140.00%
IBB260116C001360002024-06-14 9:42AM EDT136.0018.500.000.000.00-570.00%
IBB260116C001370002024-05-24 2:25PM EDT137.0019.0016.3020.500.00-4529.45%
IBB260116C001380002024-04-26 10:15AM EDT138.0010.5016.0020.500.00-51530.09%
IBB260116C001390002024-05-03 9:30AM EDT139.0016.0014.0017.500.00-1126.29%
IBB260116C001400002024-06-24 3:29PM EDT140.0018.300.000.000.00-50800.39%
IBB260116C001450002024-05-23 1:58PM EDT145.0015.0012.0016.500.00-51028.33%
IBB260116C001500002024-06-24 11:36AM EDT150.0013.790.000.000.00-101.56%
IBB260116C001550002024-06-26 11:11AM EDT155.0012.500.000.000.00-301.56%
IBB260116C001600002024-06-27 12:14PM EDT160.008.500.000.000.00-303.13%
IBB260116C001650002023-12-13 4:07PM EDT165.005.205.809.000.00-1126.24%
IBB260116C001700002024-03-14 9:56AM EDT170.007.003.705.900.00-22122.93%
IBB260116C001750002024-03-07 4:58PM EDT175.006.103.204.700.00-1422.34%
IBB260116C001850002024-06-20 10:24AM EDT185.002.310.000.000.00--46.25%
IBB260116C001900002024-05-16 1:25PM EDT190.003.000.703.300.00-22023.54%
IBB260116C001950002024-05-13 3:59PM EDT195.001.150.453.100.00-2124.27%
IBB260116C002000002024-06-24 2:02PM EDT200.001.250.000.000.00-216.25%
IBB260116C002050002024-05-28 2:12PM EDT205.000.830.301.600.00-2422.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBB260116P000600002023-12-22 3:39PM EDT60.000.550.150.550.00-21536.62%
IBB260116P000650002024-01-22 1:11PM EDT65.000.550.251.850.00-1343.26%
IBB260116P000700002024-01-24 2:17PM EDT70.000.750.501.250.00--136.06%
IBB260116P000900002024-02-02 12:03PM EDT90.002.201.703.400.00-1132.65%
IBB260116P000950002023-09-28 2:49PM EDT95.003.003.406.700.00-1138.32%
IBB260116P001000002024-04-19 3:15PM EDT100.004.110.000.000.00-346.25%
IBB260116P001100002024-04-17 12:46PM EDT110.005.601.506.300.00--127.28%
IBB260116P001150002024-05-06 2:05PM EDT115.005.002.007.000.00-5625.45%
IBB260116P001190002024-03-08 10:49AM EDT119.005.626.108.300.00-1125.21%
IBB260116P001200002024-02-02 12:39PM EDT120.007.155.807.900.00-1223.83%
IBB260116P001210002024-04-19 11:48AM EDT121.009.205.208.500.00-31324.21%
IBB260116P001230002024-02-01 1:14PM EDT123.008.105.708.500.00--422.87%
IBB260116P001240002024-04-25 11:25AM EDT124.0010.404.509.200.00-2023.37%
IBB260116P001250002024-06-27 11:21AM EDT125.006.730.000.000.00-201.56%
IBB260116P001270002023-09-19 1:04PM EDT127.0011.0012.5016.300.00--232.59%
IBB260116P001280002024-01-31 1:41PM EDT128.008.970.000.000.00--31.56%
IBB260116P001300002024-04-04 2:55PM EDT130.009.957.5012.400.00-1524.18%
IBB260116P001310002023-12-19 1:40PM EDT131.0010.999.8012.100.00--122.97%
IBB260116P001340002024-05-09 9:33AM EDT134.0011.307.6011.500.00-41919.82%
IBB260116P001350002024-04-15 3:03PM EDT135.0014.008.0012.500.00-2720.55%
IBB260116P001370002024-03-05 4:28PM EDT137.0011.0011.0014.500.00-3521.94%
IBB260116P001380002024-03-28 2:51PM EDT138.0011.1614.0017.600.00-1125.70%
IBB260116P001400002024-02-16 1:48PM EDT140.0013.5011.0014.800.00-5419.92%
IBB260116P001410002024-05-20 9:30AM EDT141.0012.8011.0015.000.00-1119.37%
IBB260116P001500002024-05-22 10:23AM EDT150.0017.0014.5019.000.00-6616.81%