First Trust NASDAQ Cybersecurity ETF (CIBR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR240816C00040000 | 2024-06-13 11:59AM EDT | 40.00 | 15.31 | 14.70 | 15.80 | 0.00 | - | 10 | 20 | 54.20% |
| CIBR240816C00042000 | 2024-01-29 1:13PM EDT | 42.00 | 16.27 | 14.90 | 17.10 | 0.00 | - | - | 1 | 101.22% |
| CIBR240816C00043000 | 2024-03-20 11:03AM EDT | 43.00 | 14.00 | 10.10 | 11.10 | 0.00 | - | - | 1 | 0.00% |
| CIBR240816C00045000 | 2024-01-29 1:00PM EDT | 45.00 | 13.10 | 12.40 | 14.10 | 0.00 | - | 1 | 2 | 89.28% |
| CIBR240816C00046000 | 2023-12-19 3:10PM EDT | 46.00 | 10.40 | 10.30 | 11.30 | 0.00 | - | - | 5 | 62.99% |
| CIBR240816C00047000 | 2024-02-09 2:24PM EDT | 47.00 | 13.30 | 10.60 | 12.60 | 0.00 | - | - | 1 | 83.69% |
| CIBR240816C00048000 | 2024-05-13 1:18PM EDT | 48.00 | 7.49 | 6.30 | 8.60 | 0.00 | - | 1 | 11 | 51.17% |
| CIBR240816C00049000 | 2024-06-04 1:55PM EDT | 49.00 | 4.57 | 6.00 | 7.90 | 0.00 | - | 2 | 22 | 50.98% |
| CIBR240816C00050000 | 2024-06-07 11:03AM EDT | 50.00 | 4.70 | 5.10 | 6.60 | 0.00 | - | 44 | 164 | 42.46% |
| CIBR240816C00051000 | 2024-04-22 11:03AM EDT | 51.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CIBR240816C00052000 | 2024-06-03 12:52PM EDT | 52.00 | 2.36 | 2.90 | 4.40 | 0.00 | - | 8 | 10 | 30.98% |
| CIBR240816C00053000 | 2024-06-11 3:08PM EDT | 53.00 | 2.85 | 2.65 | 4.00 | 0.00 | - | 1 | 53 | 33.47% |
| CIBR240816C00054000 | 2024-06-12 9:44AM EDT | 54.00 | 2.70 | 2.00 | 3.00 | 0.00 | - | 18 | 95 | 28.35% |
| CIBR240816C00055000 | 2024-06-12 1:25PM EDT | 55.00 | 2.06 | 1.55 | 2.65 | 0.00 | - | 8 | 80 | 30.01% |
| CIBR240816C00056000 | 2024-06-06 10:04AM EDT | 56.00 | 1.05 | 1.05 | 2.25 | 0.00 | - | 4 | 63 | 30.45% |
| CIBR240816C00057000 | 2024-06-07 9:50AM EDT | 57.00 | 0.65 | 0.00 | 1.95 | 0.00 | - | 4 | 71 | 31.41% |
| CIBR240816C00058000 | 2024-05-31 1:30PM EDT | 58.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 2 | 142 | 23.93% |
| CIBR240816C00059000 | 2024-06-12 3:30PM EDT | 59.00 | 0.40 | 0.30 | 1.40 | 0.00 | - | 1 | 99 | 32.32% |
| CIBR240816C00060000 | 2024-06-13 11:59AM EDT | 60.00 | 0.66 | 0.15 | 1.25 | 0.00 | - | 10 | 232 | 33.67% |
| CIBR240816C00061000 | 2024-05-30 10:13AM EDT | 61.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 13 | 101 | 36.69% |
| CIBR240816C00062000 | 2024-05-20 10:54AM EDT | 62.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 1 | 409 | 38.87% |
| CIBR240816C00063000 | 2024-05-02 11:01AM EDT | 63.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 34.74% |
| CIBR240816C00064000 | 2024-05-06 9:30AM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| CIBR240816C00065000 | 2024-03-28 1:08PM EDT | 65.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 9 | 154 | 27.44% |
| CIBR240816C00070000 | 2024-03-14 9:31AM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 50.15% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR240816P00040000 | 2023-12-29 12:24PM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 54.39% |
| CIBR240816P00045000 | 2024-04-19 1:56PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| CIBR240816P00046000 | 2024-05-14 1:54PM EDT | 46.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 43.09% |
| CIBR240816P00047000 | 2024-04-25 11:13AM EDT | 47.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 13 | 20 | 38.50% |
| CIBR240816P00048000 | 2024-04-24 10:43AM EDT | 48.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 10 | 34 | 38.45% |
| CIBR240816P00049000 | 2024-01-03 11:40AM EDT | 49.00 | 1.60 | 0.50 | 0.85 | 0.00 | - | - | 20 | 33.86% |
| CIBR240816P00050000 | 2024-05-30 3:50PM EDT | 50.00 | 0.70 | 0.10 | 1.35 | 0.00 | - | 1 | 59 | 37.40% |
| CIBR240816P00051000 | 2024-06-07 2:31PM EDT | 51.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 17 | 58 | 34.50% |
| CIBR240816P00052000 | 2024-06-13 9:35AM EDT | 52.00 | 0.40 | 0.25 | 1.65 | 0.00 | - | 4 | 92 | 32.62% |
| CIBR240816P00053000 | 2024-05-16 10:07AM EDT | 53.00 | 0.85 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 30.32% |
| CIBR240816P00054000 | 2024-06-10 3:19PM EDT | 54.00 | 1.16 | 0.80 | 2.15 | 0.00 | - | 16 | 23 | 28.69% |
| CIBR240816P00055000 | 2024-05-22 10:00AM EDT | 55.00 | 0.95 | 0.55 | 2.30 | 0.00 | - | 4 | 24 | 24.81% |
| CIBR240816P00056000 | 2024-06-12 12:41PM EDT | 56.00 | 1.80 | 1.60 | 2.15 | 0.00 | - | 1 | 58 | 16.75% |
| CIBR240816P00057000 | 2024-04-16 11:29AM EDT | 57.00 | 4.40 | 2.10 | 2.80 | 0.00 | - | 11 | 112 | 16.43% |
| CIBR240816P00058000 | 2024-04-08 10:30AM EDT | 58.00 | 3.51 | 3.80 | 4.10 | 0.00 | - | 20 | 170 | 23.68% |
| CIBR240816P00059000 | 2024-04-19 12:07PM EDT | 59.00 | 6.50 | 3.10 | 3.80 | 0.00 | - | 1 | 191 | 0.00% |
| CIBR240816P00060000 | 2024-04-15 10:22AM EDT | 60.00 | 5.70 | 4.20 | 4.70 | 0.00 | - | 1 | 72 | 0.00% |
| CIBR240816P00061000 | 2024-03-18 3:39PM EDT | 61.00 | 5.53 | 7.60 | 8.60 | 0.00 | - | 12 | 30 | 52.12% |
| CIBR240816P00062000 | 2024-04-02 9:31AM EDT | 62.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.