First Trust NASDAQ Cybersecurity ETF (CIBR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR241115C00045000 | 2024-05-17 11:12AM EDT | 45.00 | 12.60 | 10.40 | 12.30 | 0.00 | - | 1 | 1 | 47.90% |
| CIBR241115C00048000 | 2024-05-17 2:00PM EDT | 48.00 | 9.48 | 7.70 | 9.90 | 0.00 | - | 1 | 1 | 44.04% |
| CIBR241115C00049000 | 2024-04-04 1:05PM EDT | 49.00 | 9.70 | 7.30 | 7.90 | 0.00 | - | 1 | 1 | 32.45% |
| CIBR241115C00051000 | 2024-06-04 1:55PM EDT | 51.00 | 4.32 | 4.70 | 6.50 | 0.00 | - | 2 | 3 | 31.38% |
| CIBR241115C00052000 | 2024-06-04 1:48PM EDT | 52.00 | 3.50 | 3.90 | 6.50 | 0.00 | - | 4 | 5 | 35.77% |
| CIBR241115C00053000 | 2024-05-17 11:25AM EDT | 53.00 | 5.58 | 4.10 | 5.90 | 0.00 | - | 3 | 3 | 35.25% |
| CIBR241115C00054000 | 2024-06-06 3:32PM EDT | 54.00 | 3.26 | 2.75 | 4.70 | 0.00 | - | 1 | 1 | 30.24% |
| CIBR241115C00055000 | 2024-06-07 3:47PM EDT | 55.00 | 2.80 | 2.10 | 3.50 | 0.00 | - | 3 | 3 | 25.10% |
| CIBR241115C00056000 | 2024-05-28 1:00PM EDT | 56.00 | 2.75 | 2.40 | 3.20 | +0.10 | +3.77% | 1 | 29 | 26.10% |
| CIBR241115C00057000 | 2024-06-07 11:47AM EDT | 57.00 | 1.65 | 1.15 | 3.40 | 0.00 | - | 1 | 30 | 30.35% |
| CIBR241115C00058000 | 2024-06-07 12:17PM EDT | 58.00 | 1.50 | 0.60 | 2.95 | 0.00 | - | 2 | 4 | 29.76% |
| CIBR241115C00059000 | 2024-05-10 2:52PM EDT | 59.00 | 1.75 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 27.81% |
| CIBR241115C00060000 | 2024-06-07 3:47PM EDT | 60.00 | 0.98 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 22.24% |
| CIBR241115C00061000 | 2024-06-03 9:59AM EDT | 61.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 1 | 17 | 21.61% |
| CIBR241115C00062000 | 2024-05-23 11:24AM EDT | 62.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | 2 | 30 | 21.97% |
| CIBR241115C00063000 | 2024-03-19 10:55AM EDT | 63.00 | 1.60 | 0.70 | 0.85 | 0.00 | - | 14 | 14 | 23.15% |
| CIBR241115C00064000 | 2024-06-05 2:35PM EDT | 64.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 31.32% |
| CIBR241115C00065000 | 2024-05-20 11:32AM EDT | 65.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 31.64% |
| CIBR241115C00067000 | 2024-03-21 3:05PM EDT | 67.00 | 1.10 | 0.25 | 0.50 | 0.00 | - | - | 15 | 24.81% |
| CIBR241115C00070000 | 2024-04-30 10:19AM EDT | 70.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 29.96% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR241115P00045000 | 2024-05-03 10:36AM EDT | 45.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 36.96% |
| CIBR241115P00046000 | 2024-06-05 10:11AM EDT | 46.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 27.44% |
| CIBR241115P00047000 | 2024-06-05 2:36PM EDT | 47.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 25.71% |
| CIBR241115P00048000 | 2024-05-16 2:07PM EDT | 48.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 2 | 12 | 31.93% |
| CIBR241115P00050000 | 2024-06-07 9:32AM EDT | 50.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | 5 | 7 | 20.61% |
| CIBR241115P00051000 | 2024-05-20 11:00AM EDT | 51.00 | 0.95 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 27.27% |
| CIBR241115P00052000 | 2024-06-13 10:25AM EDT | 52.00 | 1.10 | 1.20 | 1.45 | 0.00 | - | 3 | 47 | 19.18% |
| CIBR241115P00054000 | 2024-04-23 9:42AM EDT | 54.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| CIBR241115P00055000 | 2024-04-10 1:56PM EDT | 55.00 | 2.85 | 2.65 | 2.85 | 0.00 | - | - | 1 | 19.68% |
| CIBR241115P00056000 | 2024-06-14 12:21PM EDT | 56.00 | 2.95 | 2.50 | 3.80 | -0.85 | -22.37% | 20 | 15 | 22.44% |
| CIBR241115P00057000 | 2024-06-14 9:59AM EDT | 57.00 | 3.30 | 2.55 | 3.60 | -0.20 | -5.71% | 20 | 40 | 16.58% |
| CIBR241115P00058000 | 2024-06-13 10:09AM EDT | 58.00 | 3.48 | 2.70 | 4.40 | 0.00 | - | 20 | 55 | 17.46% |
| CIBR241115P00059000 | 2024-06-14 10:55AM EDT | 59.00 | 5.00 | 3.80 | 4.90 | +0.72 | +16.82% | 60 | 86 | 15.45% |
| CIBR241115P00060000 | 2024-05-31 3:51PM EDT | 60.00 | 6.70 | 5.10 | 6.20 | 0.00 | - | 20 | 0 | 20.01% |
© 2024 Yahoo. All rights reserved.