First Trust NASDAQ Cybersecurity ETF (CIBR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR240517C00025000 | 2023-12-12 12:06PM EDT | 25.00 | 27.70 | 29.40 | 31.70 | 0.00 | - | 1 | 1 | 342.19% |
| CIBR240517C00035000 | 2023-11-29 11:51AM EDT | 35.00 | 15.55 | 18.40 | 20.30 | 0.00 | - | 1 | 0 | 138.48% |
| CIBR240517C00037000 | 2023-12-29 12:09PM EDT | 37.00 | 17.20 | 20.20 | 21.80 | 0.00 | - | 10 | 2 | 296.48% |
| CIBR240517C00038000 | 2023-10-10 12:04PM EDT | 38.00 | 10.42 | 9.10 | 9.90 | 0.00 | - | 3 | 3 | 0.00% |
| CIBR240517C00039000 | 2024-02-12 10:54AM EDT | 39.00 | 20.26 | 18.00 | 19.50 | 0.00 | - | 1 | 1 | 261.87% |
| CIBR240517C00040000 | 2023-09-27 11:53AM EDT | 40.00 | 7.40 | 5.90 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| CIBR240517C00044000 | 2024-04-29 3:03PM EDT | 44.00 | 11.04 | 9.80 | 10.50 | 0.00 | - | 1 | 1 | 57.03% |
| CIBR240517C00045000 | 2024-04-26 1:58PM EDT | 45.00 | 10.12 | 8.90 | 9.50 | 0.00 | - | 3 | 37 | 57.62% |
| CIBR240517C00046000 | 2024-04-18 10:20AM EDT | 46.00 | 7.23 | 7.90 | 8.50 | 0.00 | - | 1 | 21 | 51.95% |
| CIBR240517C00047000 | 2024-03-19 12:11PM EDT | 47.00 | 8.90 | 5.10 | 6.60 | 0.00 | - | 20 | 6 | 0.00% |
| CIBR240517C00048000 | 2024-05-03 10:44AM EDT | 48.00 | 5.85 | 6.00 | 6.40 | -1.48 | -20.19% | 5 | 36 | 52.54% |
| CIBR240517C00049000 | 2024-04-01 11:35AM EDT | 49.00 | 7.54 | 5.00 | 5.60 | 0.00 | - | 1 | 7 | 54.20% |
| CIBR240517C00050000 | 2024-05-02 10:09AM EDT | 50.00 | 4.40 | 4.00 | 4.50 | +0.35 | +8.64% | 1 | 608 | 43.16% |
| CIBR240517C00051000 | 2024-04-30 3:39PM EDT | 51.00 | 3.09 | 2.40 | 3.40 | -0.41 | -11.71% | 1 | 483 | 32.42% |
| CIBR240517C00052000 | 2024-05-03 9:35AM EDT | 52.00 | 2.50 | 2.30 | 2.45 | -0.03 | -1.19% | 1 | 30 | 26.91% |
| CIBR240517C00053000 | 2024-04-30 1:05PM EDT | 53.00 | 1.88 | 1.50 | 1.65 | 0.00 | - | 1 | 139 | 24.41% |
| CIBR240517C00054000 | 2024-05-03 2:37PM EDT | 54.00 | 0.91 | 0.90 | 1.00 | -1.04 | -53.33% | 2 | 220 | 22.71% |
| CIBR240517C00055000 | 2024-05-03 2:55PM EDT | 55.00 | 0.47 | 0.45 | 0.55 | -0.29 | -38.16% | 3 | 170 | 22.02% |
| CIBR240517C00056000 | 2024-05-03 2:29PM EDT | 56.00 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 3 | 432 | 22.66% |
| CIBR240517C00057000 | 2024-05-03 10:50AM EDT | 57.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 12 | 176 | 25.15% |
| CIBR240517C00058000 | 2024-04-29 2:17PM EDT | 58.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 222 | 41.80% |
| CIBR240517C00059000 | 2024-04-30 1:40PM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 81 | 29.88% |
| CIBR240517C00060000 | 2024-04-22 3:29PM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 74 | 61.91% |
| CIBR240517C00065000 | 2024-04-12 1:17PM EDT | 65.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 197 | 58.01% |
| CIBR240517C00070000 | 2024-02-27 11:03AM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 5 | 91.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR240517P00025000 | 2023-11-21 1:35PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 223.83% |
| CIBR240517P00035000 | 2023-11-02 9:40AM EDT | 35.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 146.48% |
| CIBR240517P00039000 | 2024-04-17 10:01AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.97% |
| CIBR240517P00040000 | 2023-11-14 1:05PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 110.64% |
| CIBR240517P00041000 | 2023-11-29 10:41AM EDT | 41.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| CIBR240517P00044000 | 2024-03-27 1:09PM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 82.42% |
| CIBR240517P00045000 | 2023-12-14 11:16AM EDT | 45.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | - | 7 | 64.36% |
| CIBR240517P00046000 | 2023-11-07 10:55AM EDT | 46.00 | 2.19 | 0.35 | 0.80 | 0.00 | - | 75 | 99 | 78.42% |
| CIBR240517P00047000 | 2024-04-12 9:44AM EDT | 47.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 62.01% |
| CIBR240517P00048000 | 2024-04-23 3:18PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 94 | 55.18% |
| CIBR240517P00049000 | 2024-05-01 3:04PM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 88 | 62.55% |
| CIBR240517P00050000 | 2024-05-03 2:08PM EDT | 50.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 59 | 59.38% |
| CIBR240517P00051000 | 2024-05-03 1:26PM EDT | 51.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 50 | 25.29% |
| CIBR240517P00052000 | 2024-05-03 10:05AM EDT | 52.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 1 | 149 | 22.90% |
| CIBR240517P00053000 | 2024-05-03 1:41PM EDT | 53.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 4 | 264 | 21.19% |
| CIBR240517P00054000 | 2024-05-02 3:20PM EDT | 54.00 | 0.77 | 0.70 | 0.85 | 0.00 | - | 110 | 125 | 21.05% |
| CIBR240517P00055000 | 2024-05-02 3:09PM EDT | 55.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 5 | 190 | 20.26% |
| CIBR240517P00056000 | 2024-05-02 1:07PM EDT | 56.00 | 2.00 | 2.00 | 2.20 | 0.00 | - | 2 | 97 | 21.97% |
| CIBR240517P00057000 | 2024-04-30 9:37AM EDT | 57.00 | 2.45 | 2.65 | 4.00 | 0.00 | - | 5 | 63 | 51.76% |
| CIBR240517P00058000 | 2024-03-14 3:32PM EDT | 58.00 | 2.55 | 3.30 | 3.50 | 0.00 | - | 120 | 161 | 0.00% |
| CIBR240517P00059000 | 2024-03-27 2:21PM EDT | 59.00 | 3.40 | 3.90 | 4.40 | 0.00 | - | 1 | 0 | 0.00% |
| CIBR240517P00060000 | 2024-04-02 12:13PM EDT | 60.00 | 4.50 | 5.30 | 5.90 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.