New Zealand markets open in 7 hours 55 minutes

iShares Biotechnology ETF (IBB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
136.45-0.88 (-0.64%)
At close: 04:00PM EDT
135.99 -0.46 (-0.34%)
After hours: 06:57PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBB260116C000750002024-01-11 1:10PM EDT75.0066.7063.0067.500.00-1151.21%
IBB260116C001000002023-12-29 2:20PM EDT100.0046.3344.5047.500.00-1143.22%
IBB260116C001050002024-04-18 12:06PM EDT105.0033.0040.2043.000.00-1340.30%
IBB260116C001100002024-04-30 12:43PM EDT110.0030.5032.0036.500.00-1333.66%
IBB260116C001150002024-05-20 9:30AM EDT115.0034.0030.0035.000.00-1136.25%
IBB260116C001180002023-10-27 1:31PM EDT118.0016.4018.5020.800.00-1013.46%
IBB260116C001190002023-12-08 2:34PM EDT119.0022.200.000.000.00-100.00%
IBB260116C001200002024-05-20 9:30AM EDT120.0030.5026.5031.500.00-34734.92%
IBB260116C001220002024-02-13 4:01PM EDT122.0026.4026.5031.000.00-1235.80%
IBB260116C001250002024-06-07 2:09PM EDT125.0025.8423.0028.000.00-12333.41%
IBB260116C001280002023-11-16 3:58PM EDT128.0013.4020.6024.500.00-404030.24%
IBB260116C001300002024-06-06 10:55AM EDT130.0023.8019.5024.500.00-13531.72%
IBB260116C001310002024-06-14 10:40AM EDT131.0022.719.6014.20+7.81+52.42%1116.77%
IBB260116C001320002023-09-21 1:50PM EDT132.0016.4510.1014.300.00-1117.72%
IBB260116C001340002024-02-27 10:32AM EDT134.0025.0021.2024.000.00-1333.70%
IBB260116C001350002024-06-05 3:52PM EDT135.0020.6018.0021.000.00-61729.85%
IBB260116C001360002024-05-13 2:05PM EDT136.0018.4617.0022.000.00-5731.99%
IBB260116C001370002024-05-24 2:25PM EDT137.0019.0015.5020.000.00-5529.64%
IBB260116C001380002024-04-26 10:15AM EDT138.0010.5016.0020.500.00-51531.00%
IBB260116C001390002024-05-03 9:30AM EDT139.0016.0014.0017.500.00-1127.19%
IBB260116C001400002024-06-05 3:27PM EDT140.0017.2814.0018.500.00-15029.25%
IBB260116C001450002024-05-23 1:58PM EDT145.0015.0011.0016.000.00-51028.39%
IBB260116C001500002024-05-30 10:13AM EDT150.0010.209.0014.000.00-84827.99%
IBB260116C001550002024-05-17 2:02PM EDT155.0010.507.0011.100.00-51726.00%
IBB260116C001600002024-03-08 11:31AM EDT160.0010.475.909.300.00-102225.33%
IBB260116C001650002023-12-13 4:07PM EDT165.005.205.809.000.00-1126.76%
IBB260116C001700002024-03-14 9:56AM EDT170.007.003.705.900.00-22123.38%
IBB260116C001750002024-03-07 4:58PM EDT175.006.103.204.700.00-1422.76%
IBB260116C001900002024-05-16 1:25PM EDT190.003.000.703.300.00-22023.87%
IBB260116C001950002024-05-13 3:59PM EDT195.001.150.453.100.00-2124.57%
IBB260116C002000002024-06-06 9:37AM EDT200.001.450.352.450.00-1224.03%
IBB260116C002050002024-05-28 2:12PM EDT205.000.830.251.700.00-2422.83%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBB260116P000600002023-12-22 3:39PM EDT60.000.550.150.550.00-21535.89%
IBB260116P000650002024-01-22 1:11PM EDT65.000.550.251.850.00-1342.41%
IBB260116P000700002024-01-24 2:17PM EDT70.000.750.501.250.00--135.29%
IBB260116P000900002024-02-02 12:03PM EDT90.002.201.703.400.00-1131.82%
IBB260116P000950002023-09-28 2:49PM EDT95.003.003.406.700.00-1137.38%
IBB260116P001000002024-04-19 3:15PM EDT100.004.110.000.000.00-346.25%
IBB260116P001100002024-04-17 12:46PM EDT110.005.601.506.300.00--126.39%
IBB260116P001150002024-05-06 2:05PM EDT115.005.002.007.000.00-5624.54%
IBB260116P001190002024-03-08 10:49AM EDT119.005.626.108.300.00-1124.25%
IBB260116P001200002024-02-02 12:39PM EDT120.007.155.807.900.00-1222.89%
IBB260116P001210002024-04-19 11:48AM EDT121.009.205.208.500.00-31323.26%
IBB260116P001230002024-02-01 1:14PM EDT123.008.105.708.500.00--421.91%
IBB260116P001240002024-04-25 11:25AM EDT124.0010.404.509.200.00-2022.38%
IBB260116P001250002024-03-01 2:38PM EDT125.007.606.307.800.00-1919.41%
IBB260116P001270002023-09-19 1:04PM EDT127.0011.0012.5016.300.00--231.46%
IBB260116P001280002024-01-31 1:41PM EDT128.008.970.000.000.00--31.56%
IBB260116P001300002024-04-04 2:55PM EDT130.009.957.5012.400.00-1523.10%
IBB260116P001310002023-12-19 1:40PM EDT131.0010.999.8012.100.00--121.89%
IBB260116P001340002024-05-09 9:33AM EDT134.0011.307.6011.500.00-41918.72%
IBB260116P001350002024-04-15 3:03PM EDT135.0014.008.0012.500.00-2719.42%
IBB260116P001370002024-03-05 4:28PM EDT137.0011.0011.0014.500.00-3520.76%
IBB260116P001380002024-03-28 2:51PM EDT138.0011.1614.0017.600.00-1124.48%
IBB260116P001400002024-02-16 1:48PM EDT140.0013.5011.0014.800.00-5418.69%
IBB260116P001410002024-05-20 9:30AM EDT141.0012.8010.0015.000.00-1118.11%
IBB260116P001500002024-05-22 10:23AM EDT150.0017.0014.5019.500.00-6616.00%