iShares Expanded Tech-Software Sector ETF (IGV)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGV240719C00073000 | 2024-05-30 2:04PM EDT | 73.00 | 6.00 | 10.20 | 13.70 | 0.00 | - | 1 | 1 | 71.39% |
| IGV240719C00074000 | 2024-05-20 9:45AM EDT | 74.00 | 11.10 | 8.50 | 10.80 | 0.00 | - | 1 | 1 | 23.44% |
| IGV240719C00075000 | 2024-06-17 3:35PM EDT | 75.00 | 9.50 | 8.10 | 11.90 | 0.00 | - | 3 | 44 | 66.41% |
| IGV240719C00076000 | 2024-06-14 10:40AM EDT | 76.00 | 6.90 | 7.10 | 10.70 | 0.00 | - | 1 | 462 | 59.45% |
| IGV240719C00077000 | 2024-06-12 10:04AM EDT | 77.00 | 6.70 | 6.60 | 10.00 | 0.00 | - | 11 | 28 | 59.60% |
| IGV240719C00078000 | 2024-06-21 3:25PM EDT | 78.00 | 6.95 | 6.10 | 7.70 | +1.25 | +21.93% | 3 | 9 | 36.89% |
| IGV240719C00079000 | 2024-06-21 3:57PM EDT | 79.00 | 6.40 | 6.30 | 6.50 | +0.90 | +16.36% | 10 | 757 | 30.23% |
| IGV240719C00080000 | 2024-06-20 3:57PM EDT | 80.00 | 4.86 | 5.40 | 5.60 | 0.00 | - | 21 | 597 | 28.32% |
| IGV240719C00081000 | 2024-06-21 9:46AM EDT | 81.00 | 3.80 | 4.50 | 4.70 | -0.28 | -6.86% | 6 | 168 | 26.12% |
| IGV240719C00082000 | 2024-06-21 12:37PM EDT | 82.00 | 3.50 | 3.70 | 3.90 | +0.30 | +9.37% | 3 | 158 | 24.85% |
| IGV240719C00083000 | 2024-06-21 1:36PM EDT | 83.00 | 2.57 | 3.00 | 3.20 | -0.13 | -4.81% | 3 | 73 | 24.20% |
| IGV240719C00084000 | 2024-06-21 3:59PM EDT | 84.00 | 2.37 | 2.30 | 2.45 | +0.44 | +22.80% | 6 | 516 | 22.29% |
| IGV240719C00085000 | 2024-06-21 3:20PM EDT | 85.00 | 1.75 | 1.70 | 1.85 | +0.34 | +24.11% | 98 | 371 | 21.31% |
| IGV240719C00086000 | 2024-06-21 3:51PM EDT | 86.00 | 1.10 | 1.25 | 1.40 | +0.10 | +10.00% | 668 | 100 | 21.09% |
| IGV240719C00087000 | 2024-06-21 2:49PM EDT | 87.00 | 0.72 | 0.85 | 1.00 | -0.03 | -4.00% | 1 | 21 | 20.51% |
| IGV240719C00088000 | 2024-06-21 3:59PM EDT | 88.00 | 0.62 | 0.55 | 0.70 | +0.17 | +37.78% | 16 | 1,666 | 20.19% |
| IGV240719C00089000 | 2024-06-21 12:20PM EDT | 89.00 | 0.30 | 0.35 | 0.50 | -0.02 | -6.25% | 5 | 60 | 20.34% |
| IGV240719C00090000 | 2024-06-21 1:50PM EDT | 90.00 | 0.22 | 0.25 | 0.35 | +0.02 | +10.00% | 1 | 10 | 20.46% |
| IGV240719C00091000 | 2024-06-21 1:36PM EDT | 91.00 | 0.15 | 0.15 | 0.25 | -0.03 | -16.67% | 3 | 30 | 20.80% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGV240719P00060000 | 2024-06-20 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 52.34% |
| IGV240719P00070000 | 2024-06-12 10:07AM EDT | 70.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 50.73% |
| IGV240719P00071000 | 2024-06-11 3:22PM EDT | 71.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 3 | 51 | 56.89% |
| IGV240719P00072000 | 2024-06-04 1:25PM EDT | 72.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 77 | 53.61% |
| IGV240719P00073000 | 2024-06-21 3:55PM EDT | 73.00 | 0.10 | 0.05 | 0.25 | -0.06 | -37.50% | 2 | 27 | 37.35% |
| IGV240719P00074000 | 2024-06-06 9:41AM EDT | 74.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 15 | 16 | 47.07% |
| IGV240719P00075000 | 2024-06-21 3:54PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 50 | 176 | 30.37% |
| IGV240719P00076000 | 2024-06-18 3:17PM EDT | 76.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 1,151 | 27.74% |
| IGV240719P00077000 | 2024-06-21 12:22PM EDT | 77.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 3 | 255 | 26.61% |
| IGV240719P00078000 | 2024-06-13 10:06AM EDT | 78.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 47 | 25.10% |
| IGV240719P00079000 | 2024-06-21 3:52PM EDT | 79.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 100 | 199 | 24.37% |
| IGV240719P00080000 | 2024-06-21 3:51PM EDT | 80.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 20 | 1,490 | 23.12% |
| IGV240719P00081000 | 2024-06-21 12:27PM EDT | 81.00 | 0.55 | 0.50 | 0.60 | -0.14 | -20.29% | 20 | 67 | 21.44% |
| IGV240719P00082000 | 2024-06-21 3:50PM EDT | 82.00 | 0.71 | 0.65 | 0.80 | -0.19 | -21.11% | 51 | 104 | 20.66% |
| IGV240719P00083000 | 2024-06-21 3:50PM EDT | 83.00 | 1.06 | 0.90 | 1.05 | -0.19 | -15.20% | 4 | 1,019 | 19.75% |
| IGV240719P00084000 | 2024-06-21 3:51PM EDT | 84.00 | 1.40 | 1.20 | 1.40 | -0.15 | -9.68% | 77 | 56 | 19.21% |
| IGV240719P00085000 | 2024-06-21 11:48AM EDT | 85.00 | 2.05 | 1.65 | 1.80 | -0.07 | -3.30% | 30 | 55 | 18.26% |
| IGV240719P00086000 | 2024-06-21 3:59PM EDT | 86.00 | 2.25 | 2.20 | 2.35 | -1.25 | -35.71% | 15 | 2 | 17.96% |
| IGV240719P00088000 | 2024-05-28 9:58AM EDT | 88.00 | 6.10 | 3.50 | 3.70 | 0.00 | - | 70 | 0 | 16.97% |
| IGV240719P00089000 | 2024-05-23 10:20AM EDT | 89.00 | 4.70 | 4.30 | 6.20 | 0.00 | - | - | 0 | 39.36% |
© 2024 Yahoo. All rights reserved.