VanEck Pharmaceutical ETF (PPH)
NasdaqGM - NasdaqGM Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPH240719C00077000 | 2023-12-14 10:31AM EDT | 77.00 | 5.90 | 10.00 | 10.80 | 0.00 | - | - | 1 | 0.00% |
| PPH240719C00078000 | 2023-12-19 10:32AM EDT | 78.00 | 4.80 | 8.10 | 8.90 | 0.00 | - | 1 | 3 | 0.00% |
| PPH240719C00080000 | 2024-03-08 12:56PM EDT | 80.00 | 11.14 | 9.20 | 10.00 | 0.00 | - | 100 | 105 | 0.00% |
| PPH240719C00081000 | 2023-12-20 11:25AM EDT | 81.00 | 3.40 | 5.70 | 6.50 | 0.00 | - | 1 | 3 | 0.00% |
| PPH240719C00082000 | 2024-03-25 10:48AM EDT | 82.00 | 8.55 | 5.20 | 5.90 | 0.00 | - | 18 | 35 | 0.00% |
| PPH240719C00083000 | 2024-01-05 11:41AM EDT | 83.00 | 5.10 | 5.00 | 6.00 | 0.00 | - | 8 | 8 | 0.00% |
| PPH240719C00084000 | 2024-01-19 10:38AM EDT | 84.00 | 3.75 | 6.70 | 7.50 | 0.00 | - | 3 | 3 | 26.29% |
| PPH240719C00085000 | 2024-05-09 11:05AM EDT | 85.00 | 5.00 | 5.60 | 6.30 | 0.00 | - | 1 | 8 | 21.67% |
| PPH240719C00087000 | 2024-05-30 2:49PM EDT | 87.00 | 3.00 | 3.80 | 4.50 | 0.00 | - | 1 | 4 | 18.54% |
| PPH240719C00089000 | 2024-05-02 1:12PM EDT | 89.00 | 1.58 | 2.30 | 2.80 | 0.00 | - | 1 | 6 | 15.28% |
| PPH240719C00090000 | 2024-05-29 1:37PM EDT | 90.00 | 1.00 | 1.65 | 2.10 | 0.00 | - | 2 | 6 | 14.26% |
| PPH240719C00091000 | 2024-04-12 2:34PM EDT | 91.00 | 0.73 | 0.90 | 1.30 | 0.00 | - | 1 | 0 | 11.84% |
| PPH240719C00092000 | 2024-04-12 2:34PM EDT | 92.00 | 0.53 | 0.55 | 0.90 | 0.00 | - | 1 | 4 | 11.74% |
| PPH240719C00093000 | 2024-03-19 3:53PM EDT | 93.00 | 1.22 | 0.15 | 0.35 | 0.00 | - | 1 | 2 | 9.21% |
| PPH240719C00094000 | 2024-03-12 1:03PM EDT | 94.00 | 1.40 | 0.20 | 0.45 | 0.00 | - | - | 1 | 12.37% |
| PPH240719C00095000 | 2024-04-08 3:21PM EDT | 95.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | - | 1 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPH240719P00065000 | 2024-01-08 3:09PM EDT | 65.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.59% |
| PPH240719P00066000 | 2023-11-16 10:49AM EDT | 66.00 | 0.86 | 0.45 | 0.60 | 0.00 | - | - | 1 | 59.33% |
| PPH240719P00067000 | 2023-12-19 2:09PM EDT | 67.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 4 | 6 | 51.32% |
| PPH240719P00070000 | 2024-01-25 12:45PM EDT | 70.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 42.68% |
| PPH240719P00072000 | 2023-11-28 4:35PM EDT | 72.00 | 1.45 | 0.80 | 0.95 | 0.00 | - | - | 3 | 52.73% |
| PPH240719P00075000 | 2023-12-22 1:54PM EDT | 75.00 | 1.35 | 0.45 | 0.80 | 0.00 | - | 1 | 1 | 44.43% |
| PPH240719P00076000 | 2024-01-25 12:45PM EDT | 76.00 | 1.50 | 0.10 | 0.40 | 0.00 | - | 6 | 6 | 34.82% |
| PPH240719P00080000 | 2024-03-05 10:30AM EDT | 80.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | - | 4 | 28.42% |
| PPH240719P00082000 | 2024-05-30 11:27AM EDT | 82.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 18.87% |
| PPH240719P00084000 | 2024-03-11 12:48PM EDT | 84.00 | 0.95 | 0.80 | 1.25 | 0.00 | - | 1 | 1 | 28.50% |
| PPH240719P00086000 | 2024-04-10 9:48AM EDT | 86.00 | 1.88 | 0.45 | 0.75 | 0.00 | - | 1 | 0 | 18.29% |
| PPH240719P00088000 | 2024-05-24 12:13PM EDT | 88.00 | 0.73 | 0.50 | 0.80 | 0.00 | - | 1 | 1 | 13.67% |
© 2024 Yahoo. All rights reserved.