iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB260116C00075000 | 2024-01-11 1:10PM EDT | 75.00 | 66.70 | 63.00 | 67.50 | 0.00 | - | 1 | 1 | 47.34% |
| IBB260116C00100000 | 2023-12-29 2:20PM EDT | 100.00 | 46.33 | 44.50 | 47.50 | 0.00 | - | 1 | 1 | 41.17% |
| IBB260116C00105000 | 2024-04-18 12:06PM EDT | 105.00 | 33.00 | 40.20 | 43.00 | 0.00 | - | 1 | 3 | 38.43% |
| IBB260116C00110000 | 2024-04-30 12:43PM EDT | 110.00 | 30.50 | 32.00 | 36.50 | 0.00 | - | 1 | 3 | 31.84% |
| IBB260116C00115000 | 2024-05-20 9:30AM EDT | 115.00 | 34.00 | 28.50 | 33.00 | 0.00 | - | 1 | 1 | 31.14% |
| IBB260116C00118000 | 2023-10-27 1:31PM EDT | 118.00 | 16.40 | 18.50 | 20.80 | 0.00 | - | 1 | 0 | 10.24% |
| IBB260116C00119000 | 2023-12-08 2:34PM EDT | 119.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB260116C00120000 | 2024-06-21 2:46PM EDT | 120.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 0.00% |
| IBB260116C00122000 | 2024-02-13 4:01PM EDT | 122.00 | 26.40 | 26.50 | 31.00 | 0.00 | - | 1 | 2 | 34.53% |
| IBB260116C00125000 | 2024-06-27 11:21AM EDT | 125.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| IBB260116C00128000 | 2023-11-16 3:58PM EDT | 128.00 | 13.40 | 20.60 | 24.50 | 0.00 | - | 40 | 40 | 29.08% |
| IBB260116C00130000 | 2024-06-06 10:55AM EDT | 130.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| IBB260116C00131000 | 2024-06-14 10:40AM EDT | 131.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB260116C00132000 | 2023-09-21 1:50PM EDT | 132.00 | 16.45 | 10.10 | 14.30 | 0.00 | - | 1 | 1 | 16.54% |
| IBB260116C00134000 | 2024-06-17 1:06PM EDT | 134.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IBB260116C00135000 | 2024-06-27 11:21AM EDT | 135.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| IBB260116C00136000 | 2024-06-14 9:42AM EDT | 136.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| IBB260116C00137000 | 2024-05-24 2:25PM EDT | 137.00 | 19.00 | 16.30 | 20.50 | 0.00 | - | 4 | 5 | 29.45% |
| IBB260116C00138000 | 2024-04-26 10:15AM EDT | 138.00 | 10.50 | 16.00 | 20.50 | 0.00 | - | 5 | 15 | 30.09% |
| IBB260116C00139000 | 2024-05-03 9:30AM EDT | 139.00 | 16.00 | 14.00 | 17.50 | 0.00 | - | 1 | 1 | 26.29% |
| IBB260116C00140000 | 2024-06-24 3:29PM EDT | 140.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 50 | 80 | 0.39% |
| IBB260116C00145000 | 2024-05-23 1:58PM EDT | 145.00 | 15.00 | 12.00 | 16.50 | 0.00 | - | 5 | 10 | 28.33% |
| IBB260116C00150000 | 2024-06-24 11:36AM EDT | 150.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBB260116C00155000 | 2024-06-26 11:11AM EDT | 155.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IBB260116C00160000 | 2024-06-27 12:14PM EDT | 160.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBB260116C00165000 | 2023-12-13 4:07PM EDT | 165.00 | 5.20 | 5.80 | 9.00 | 0.00 | - | 1 | 1 | 26.24% |
| IBB260116C00170000 | 2024-03-14 9:56AM EDT | 170.00 | 7.00 | 3.70 | 5.90 | 0.00 | - | 2 | 21 | 22.93% |
| IBB260116C00175000 | 2024-03-07 4:58PM EDT | 175.00 | 6.10 | 3.20 | 4.70 | 0.00 | - | 1 | 4 | 22.34% |
| IBB260116C00185000 | 2024-06-20 10:24AM EDT | 185.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| IBB260116C00190000 | 2024-05-16 1:25PM EDT | 190.00 | 3.00 | 0.70 | 3.30 | 0.00 | - | 2 | 20 | 23.54% |
| IBB260116C00195000 | 2024-05-13 3:59PM EDT | 195.00 | 1.15 | 0.45 | 3.10 | 0.00 | - | 2 | 1 | 24.27% |
| IBB260116C00200000 | 2024-06-24 2:02PM EDT | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| IBB260116C00205000 | 2024-05-28 2:12PM EDT | 205.00 | 0.83 | 0.30 | 1.60 | 0.00 | - | 2 | 4 | 22.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB260116P00060000 | 2023-12-22 3:39PM EDT | 60.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 2 | 15 | 36.62% |
| IBB260116P00065000 | 2024-01-22 1:11PM EDT | 65.00 | 0.55 | 0.25 | 1.85 | 0.00 | - | 1 | 3 | 43.26% |
| IBB260116P00070000 | 2024-01-24 2:17PM EDT | 70.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | - | 1 | 36.06% |
| IBB260116P00090000 | 2024-02-02 12:03PM EDT | 90.00 | 2.20 | 1.70 | 3.40 | 0.00 | - | 1 | 1 | 32.65% |
| IBB260116P00095000 | 2023-09-28 2:49PM EDT | 95.00 | 3.00 | 3.40 | 6.70 | 0.00 | - | 1 | 1 | 38.32% |
| IBB260116P00100000 | 2024-04-19 3:15PM EDT | 100.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| IBB260116P00110000 | 2024-04-17 12:46PM EDT | 110.00 | 5.60 | 1.50 | 6.30 | 0.00 | - | - | 1 | 27.28% |
| IBB260116P00115000 | 2024-05-06 2:05PM EDT | 115.00 | 5.00 | 2.00 | 7.00 | 0.00 | - | 5 | 6 | 25.45% |
| IBB260116P00119000 | 2024-03-08 10:49AM EDT | 119.00 | 5.62 | 6.10 | 8.30 | 0.00 | - | 1 | 1 | 25.21% |
| IBB260116P00120000 | 2024-02-02 12:39PM EDT | 120.00 | 7.15 | 5.80 | 7.90 | 0.00 | - | 1 | 2 | 23.83% |
| IBB260116P00121000 | 2024-04-19 11:48AM EDT | 121.00 | 9.20 | 5.20 | 8.50 | 0.00 | - | 3 | 13 | 24.21% |
| IBB260116P00123000 | 2024-02-01 1:14PM EDT | 123.00 | 8.10 | 5.70 | 8.50 | 0.00 | - | - | 4 | 22.87% |
| IBB260116P00124000 | 2024-04-25 11:25AM EDT | 124.00 | 10.40 | 4.50 | 9.20 | 0.00 | - | 2 | 0 | 23.37% |
| IBB260116P00125000 | 2024-06-27 11:21AM EDT | 125.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IBB260116P00127000 | 2023-09-19 1:04PM EDT | 127.00 | 11.00 | 12.50 | 16.30 | 0.00 | - | - | 2 | 32.59% |
| IBB260116P00128000 | 2024-01-31 1:41PM EDT | 128.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| IBB260116P00130000 | 2024-04-04 2:55PM EDT | 130.00 | 9.95 | 7.50 | 12.40 | 0.00 | - | 1 | 5 | 24.18% |
| IBB260116P00131000 | 2023-12-19 1:40PM EDT | 131.00 | 10.99 | 9.80 | 12.10 | 0.00 | - | - | 1 | 22.97% |
| IBB260116P00134000 | 2024-05-09 9:33AM EDT | 134.00 | 11.30 | 7.60 | 11.50 | 0.00 | - | 4 | 19 | 19.82% |
| IBB260116P00135000 | 2024-04-15 3:03PM EDT | 135.00 | 14.00 | 8.00 | 12.50 | 0.00 | - | 2 | 7 | 20.55% |
| IBB260116P00137000 | 2024-03-05 4:28PM EDT | 137.00 | 11.00 | 11.00 | 14.50 | 0.00 | - | 3 | 5 | 21.94% |
| IBB260116P00138000 | 2024-03-28 2:51PM EDT | 138.00 | 11.16 | 14.00 | 17.60 | 0.00 | - | 1 | 1 | 25.70% |
| IBB260116P00140000 | 2024-02-16 1:48PM EDT | 140.00 | 13.50 | 11.00 | 14.80 | 0.00 | - | 5 | 4 | 19.92% |
| IBB260116P00141000 | 2024-05-20 9:30AM EDT | 141.00 | 12.80 | 11.00 | 15.00 | 0.00 | - | 1 | 1 | 19.37% |
| IBB260116P00150000 | 2024-05-22 10:23AM EDT | 150.00 | 17.00 | 14.50 | 19.00 | 0.00 | - | 6 | 6 | 16.81% |
© 2024 Yahoo. All rights reserved.