iShares MSCI USA Quality Factor ETF (QUAL)
Cboe US - Cboe US 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QUAL240719C00126000 | 2024-06-03 9:51AM EDT | 126.00 | 40.30 | 45.70 | 46.60 | 0.00 | - | 1 | 1 | 70.17% |
| QUAL240719C00135000 | 2024-06-20 3:52PM EDT | 135.00 | 38.75 | 36.70 | 37.60 | 0.00 | - | 1 | 1 | 56.84% |
| QUAL240719C00137000 | 2024-06-21 12:26PM EDT | 137.00 | 36.05 | 34.20 | 35.60 | 0.00 | - | 1 | 1 | 63.48% |
| QUAL240719C00140000 | 2023-11-16 11:30AM EDT | 140.00 | 8.65 | 11.10 | 15.00 | 0.00 | - | - | 4 | 0.00% |
| QUAL240719C00142000 | 2024-06-11 2:53PM EDT | 142.00 | 28.00 | 28.80 | 30.60 | 0.00 | - | 15 | 1 | 55.49% |
| QUAL240719C00144000 | 2023-11-22 11:14AM EDT | 144.00 | 6.80 | 8.60 | 12.40 | 0.00 | - | - | 50 | 0.00% |
| QUAL240719C00146000 | 2024-03-15 9:44AM EDT | 146.00 | 18.97 | 15.70 | 19.50 | 0.00 | - | 3 | 0 | 0.00% |
| QUAL240719C00147000 | 2024-06-14 1:53PM EDT | 147.00 | 24.88 | 24.70 | 25.60 | 0.00 | - | 1 | 0 | 47.58% |
| QUAL240719C00148000 | 2024-03-06 10:48AM EDT | 148.00 | 17.20 | 14.50 | 19.00 | 0.00 | - | 1 | 15 | 0.00% |
| QUAL240719C00149000 | 2024-02-26 3:05PM EDT | 149.00 | 15.30 | 16.50 | 19.50 | 0.00 | - | 1 | 0 | 0.00% |
| QUAL240719C00150000 | 2024-01-17 12:09PM EDT | 150.00 | 5.80 | 11.80 | 13.60 | 0.00 | - | - | 5 | 0.00% |
| QUAL240719C00152000 | 2024-03-07 11:26AM EDT | 152.00 | 15.00 | 11.60 | 16.50 | 0.00 | - | 5 | 0 | 0.00% |
| QUAL240719C00154000 | 2024-06-24 2:07PM EDT | 154.00 | 18.70 | 16.80 | 18.70 | 0.00 | - | 11 | 4 | 37.79% |
| QUAL240719C00157000 | 2024-05-15 9:30AM EDT | 157.00 | 9.35 | 13.90 | 15.00 | 0.00 | - | 1 | 0 | 23.29% |
| QUAL240719C00158000 | 2024-04-22 9:53AM EDT | 158.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QUAL240719C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 12.10 | 10.90 | 12.80 | 0.00 | - | 10 | 0 | 29.00% |
| QUAL240719C00161000 | 2024-06-17 3:41PM EDT | 161.00 | 12.81 | 10.90 | 11.80 | 0.00 | - | 1 | 3 | 27.32% |
| QUAL240719C00162000 | 2024-06-07 1:01PM EDT | 162.00 | 8.40 | 9.90 | 10.80 | 0.00 | - | 9 | 16 | 25.60% |
| QUAL240719C00163000 | 2024-05-08 1:32PM EDT | 163.00 | 2.55 | 5.90 | 7.40 | 0.00 | - | 1 | 4 | 0.00% |
| QUAL240719C00164000 | 2024-04-11 10:38AM EDT | 164.00 | 4.00 | 2.50 | 4.40 | 0.00 | - | - | 1 | 0.00% |
| QUAL240719C00165000 | 2024-06-18 1:51PM EDT | 165.00 | 9.60 | 7.00 | 8.00 | 0.00 | - | 13 | 47 | 21.90% |
| QUAL240719C00168000 | 2024-06-06 12:12PM EDT | 168.00 | 3.45 | 4.10 | 5.50 | 0.00 | - | 2 | 1 | 19.39% |
| QUAL240719C00169000 | 2024-06-21 3:40PM EDT | 169.00 | 4.72 | 3.40 | 4.60 | 0.00 | - | 4 | 4 | 17.79% |
| QUAL240719C00170000 | 2024-06-24 9:56AM EDT | 170.00 | 3.80 | 2.65 | 3.90 | 0.00 | - | 2 | 25 | 17.22% |
| QUAL240719C00172000 | 2024-06-21 10:11AM EDT | 172.00 | 2.39 | 1.00 | 2.55 | 0.00 | - | 4 | 2 | 15.55% |
| QUAL240719C00173000 | 2024-06-26 3:56PM EDT | 173.00 | 1.48 | 0.00 | 2.05 | 0.00 | - | 3 | 4 | 15.25% |
| QUAL240719C00174000 | 2024-06-24 2:32PM EDT | 174.00 | 1.03 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 14.87% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUAL240719P00126000 | 2024-06-11 3:58PM EDT | 126.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 47 | 71.44% |
| QUAL240719P00128000 | 2024-02-27 1:50PM EDT | 128.00 | 0.42 | 0.00 | 0.90 | 0.00 | - | - | 3 | 68.36% |
| QUAL240719P00140000 | 2023-12-08 1:24PM EDT | 140.00 | 5.00 | 3.10 | 4.70 | 0.00 | - | 25 | 75 | 94.07% |
| QUAL240719P00142000 | 2024-04-12 9:30AM EDT | 142.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 57.69% |
| QUAL240719P00145000 | 2024-04-25 11:20AM EDT | 145.00 | 1.32 | 0.00 | 0.80 | 0.00 | - | 10 | 11 | 49.81% |
| QUAL240719P00148000 | 2024-04-11 10:40AM EDT | 148.00 | 1.05 | 0.15 | 1.05 | 0.00 | - | 2 | 250 | 48.63% |
| QUAL240719P00150000 | 2024-04-15 12:03PM EDT | 150.00 | 1.60 | 0.20 | 0.45 | 0.00 | - | 6 | 40 | 36.43% |
| QUAL240719P00155000 | 2024-06-06 9:30AM EDT | 155.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 4 | 250 | 28.57% |
| QUAL240719P00158000 | 2024-06-07 12:55PM EDT | 158.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 25.83% |
| QUAL240719P00162000 | 2024-05-31 10:00AM EDT | 162.00 | 1.40 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 21.07% |
| QUAL240719P00163000 | 2024-05-22 3:32PM EDT | 163.00 | 1.65 | 0.00 | 0.70 | 0.00 | - | - | 1 | 20.53% |
| QUAL240719P00165000 | 2024-05-30 10:54AM EDT | 165.00 | 2.60 | 0.00 | 0.65 | 0.00 | - | 50 | 50 | 16.80% |
| QUAL240719P00169000 | 2024-06-12 10:15AM EDT | 169.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | 25 | 0 | 13.90% |
| QUAL240719P00171000 | 2024-06-25 10:20AM EDT | 171.00 | 1.25 | 0.00 | 1.95 | 0.00 | - | 1 | 3 | 13.42% |
| QUAL240719P00175000 | 2024-06-20 12:22PM EDT | 175.00 | 2.85 | 3.10 | 4.00 | 0.00 | - | 8 | 0 | 11.26% |
| QUAL240719P00176000 | 2024-05-22 11:50AM EDT | 176.00 | 10.05 | 3.60 | 6.00 | 0.00 | - | - | 0 | 19.89% |
© 2024 Yahoo. All rights reserved.