First Trust NASDAQ Cybersecurity ETF (CIBR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR241220C00030000 | 2024-06-11 11:42AM EDT | 30.00 | 25.20 | 24.80 | 26.80 | 0.00 | - | 1 | 2 | 66.26% |
| CIBR241220C00040000 | 2024-06-11 3:59PM EDT | 40.00 | 16.00 | 15.00 | 16.90 | 0.00 | - | 20 | 24 | 53.15% |
| CIBR241220C00045000 | 2024-06-13 9:53AM EDT | 45.00 | 11.90 | 10.80 | 12.00 | 0.00 | - | 1 | 2 | 40.55% |
| CIBR241220C00046000 | 2024-05-23 11:40AM EDT | 46.00 | 11.20 | 9.60 | 11.20 | 0.00 | - | 2 | 0 | 39.64% |
| CIBR241220C00048000 | 2024-04-12 10:52AM EDT | 48.00 | 9.80 | 8.60 | 9.10 | 0.00 | - | 1 | 1 | 33.47% |
| CIBR241220C00049000 | 2024-03-26 9:31AM EDT | 49.00 | 10.00 | 7.70 | 8.10 | 0.00 | - | 1 | 0 | 30.82% |
| CIBR241220C00050000 | 2024-06-11 1:23PM EDT | 50.00 | 6.20 | 6.50 | 7.90 | 0.00 | - | 1 | 65 | 34.01% |
| CIBR241220C00052000 | 2024-06-10 9:57AM EDT | 52.00 | 5.38 | 5.10 | 6.60 | 0.00 | - | 1 | 15 | 32.95% |
| CIBR241220C00053000 | 2024-06-06 1:48PM EDT | 53.00 | 4.30 | 3.70 | 5.90 | 0.00 | - | 1 | 3 | 31.81% |
| CIBR241220C00054000 | 2024-06-06 10:10AM EDT | 54.00 | 3.80 | 2.85 | 5.00 | 0.00 | - | - | 2 | 29.21% |
| CIBR241220C00055000 | 2024-06-03 1:09PM EDT | 55.00 | 2.50 | 3.40 | 4.00 | 0.00 | - | 1 | 46 | 25.84% |
| CIBR241220C00056000 | 2024-06-07 1:46PM EDT | 56.00 | 2.10 | 2.45 | 4.30 | 0.00 | - | 1 | 3 | 30.54% |
| CIBR241220C00057000 | 2024-06-07 11:49AM EDT | 57.00 | 2.19 | 1.55 | 2.95 | 0.00 | - | 1 | 29 | 24.50% |
| CIBR241220C00058000 | 2024-06-03 3:42PM EDT | 58.00 | 1.37 | 1.90 | 3.30 | 0.00 | - | 10 | 31 | 29.11% |
| CIBR241220C00059000 | 2024-04-24 9:30AM EDT | 59.00 | 2.50 | 2.00 | 2.75 | 0.00 | - | - | 2 | 27.74% |
| CIBR241220C00060000 | 2024-06-10 1:33PM EDT | 60.00 | 1.76 | 1.10 | 1.80 | 0.00 | - | 2 | 119 | 23.32% |
| CIBR241220C00061000 | 2024-05-29 2:33PM EDT | 61.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | 10 | 55 | 27.98% |
| CIBR241220C00062000 | 2024-06-03 3:42PM EDT | 62.00 | 0.57 | 0.00 | 1.15 | 0.00 | - | 10 | 62 | 21.92% |
| CIBR241220C00063000 | 2024-06-14 10:28AM EDT | 63.00 | 0.70 | 0.70 | 0.95 | +0.10 | +16.67% | 1 | 65 | 21.77% |
| CIBR241220C00064000 | 2024-06-12 3:27PM EDT | 64.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 3 | 1 | 21.83% |
| CIBR241220C00065000 | 2024-06-11 9:30AM EDT | 65.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 5 | 153 | 22.17% |
| CIBR241220C00066000 | 2024-06-10 1:33PM EDT | 66.00 | 0.76 | 0.00 | 1.55 | 0.00 | - | 2 | 10 | 31.23% |
| CIBR241220C00067000 | 2024-04-15 3:20PM EDT | 67.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 10 | 10 | 26.27% |
| CIBR241220C00069000 | 2024-03-04 12:26PM EDT | 69.00 | 1.40 | 0.50 | 0.75 | 0.00 | - | 1 | 1 | 27.64% |
| CIBR241220C00070000 | 2024-06-13 11:48AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 28.78% |
| CIBR241220C00075000 | 2024-05-14 10:03AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 34.13% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR241220P00045000 | 2024-06-06 1:22PM EDT | 45.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 6 | 21 | 26.25% |
| CIBR241220P00047000 | 2024-05-08 3:58PM EDT | 47.00 | 0.85 | 0.65 | 1.85 | 0.00 | - | 1 | 3 | 33.03% |
| CIBR241220P00048000 | 2024-05-22 12:25PM EDT | 48.00 | 0.65 | 0.00 | 0.90 | 0.00 | - | - | 2 | 22.08% |
| CIBR241220P00049000 | 2024-06-04 3:38PM EDT | 49.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 20.83% |
| CIBR241220P00050000 | 2024-06-12 3:58PM EDT | 50.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 1 | 28 | 20.26% |
| CIBR241220P00051000 | 2024-05-15 10:58AM EDT | 51.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 19.06% |
| CIBR241220P00052000 | 2024-06-12 3:26PM EDT | 52.00 | 1.35 | 0.20 | 1.65 | 0.00 | - | 4 | 1 | 18.74% |
| CIBR241220P00053000 | 2024-04-24 1:28PM EDT | 53.00 | 2.45 | 1.55 | 2.25 | 0.00 | - | - | 1 | 20.09% |
| CIBR241220P00054000 | 2024-06-11 2:14PM EDT | 54.00 | 2.21 | 0.90 | 2.85 | 0.00 | - | - | 1 | 21.02% |
| CIBR241220P00055000 | 2024-06-11 1:53PM EDT | 55.00 | 2.70 | 1.40 | 3.20 | 0.00 | - | 200 | 200 | 19.98% |
| CIBR241220P00056000 | 2024-05-31 12:17PM EDT | 56.00 | 3.86 | 1.80 | 3.70 | 0.00 | - | 1 | 19 | 19.61% |
| CIBR241220P00059000 | 2024-05-16 2:24PM EDT | 59.00 | 4.10 | 4.00 | 5.90 | 0.00 | - | - | 1 | 21.24% |
© 2024 Yahoo. All rights reserved.