First Trust NASDAQ Cybersecurity ETF (CIBR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR240621C00046000 | 2024-05-24 12:56PM EDT | 46.00 | 9.90 | 8.40 | 9.50 | 0.00 | - | 1 | 1 | 70.70% |
| CIBR240621C00047000 | 2024-05-16 11:51AM EDT | 47.00 | 9.40 | 7.40 | 8.50 | 0.00 | - | - | 1 | 63.48% |
| CIBR240621C00049000 | 2024-05-30 11:06AM EDT | 49.00 | 4.84 | 5.40 | 6.50 | 0.00 | - | 2 | 12 | 89.06% |
| CIBR240621C00050000 | 2024-05-16 10:53AM EDT | 50.00 | 6.70 | 4.40 | 5.60 | 0.00 | - | - | 450 | 83.50% |
| CIBR240621C00051000 | 2024-05-06 12:22PM EDT | 51.00 | 4.30 | 2.50 | 3.40 | 0.00 | - | - | 3 | 0.00% |
| CIBR240621C00052000 | 2024-06-13 11:18AM EDT | 52.00 | 3.13 | 2.50 | 3.70 | 0.00 | - | 1 | 17 | 65.33% |
| CIBR240621C00053000 | 2024-06-11 10:18AM EDT | 53.00 | 1.68 | 1.55 | 2.50 | 0.00 | - | 1 | 40 | 45.61% |
| CIBR240621C00054000 | 2024-06-12 9:30AM EDT | 54.00 | 1.25 | 0.75 | 1.45 | +0.05 | +4.17% | 1 | 54 | 31.45% |
| CIBR240621C00055000 | 2024-06-12 10:30AM EDT | 55.00 | 0.82 | 0.30 | 0.70 | 0.00 | - | 2 | 29 | 25.00% |
| CIBR240621C00056000 | 2024-06-14 9:43AM EDT | 56.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 121 | 17.38% |
| CIBR240621C00057000 | 2024-06-10 12:47PM EDT | 57.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 80 | 51.47% |
| CIBR240621C00058000 | 2024-05-28 1:46PM EDT | 58.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 61.62% |
| CIBR240621C00059000 | 2024-06-13 11:13AM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 53.91% |
| CIBR240621C00060000 | 2024-05-21 12:49PM EDT | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 75 | 42.97% |
| CIBR240621C00062000 | 2024-04-23 10:30AM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR240621P00045000 | 2024-04-19 2:10PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| CIBR240621P00046000 | 2024-04-19 1:55PM EDT | 46.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CIBR240621P00048000 | 2024-06-10 12:11PM EDT | 48.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 4 | 84.38% |
| CIBR240621P00050000 | 2024-06-04 12:30PM EDT | 50.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 65.43% |
| CIBR240621P00051000 | 2024-06-05 10:03AM EDT | 51.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 8 | 18 | 63.48% |
| CIBR240621P00052000 | 2024-06-06 1:35PM EDT | 52.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 62.50% |
| CIBR240621P00053000 | 2024-06-12 1:45PM EDT | 53.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 28 | 34.47% |
| CIBR240621P00054000 | 2024-05-31 3:21PM EDT | 54.00 | 1.45 | 0.10 | 0.15 | 0.00 | - | 1 | 95 | 15.43% |
| CIBR240621P00055000 | 2024-05-28 2:45PM EDT | 55.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 2 | 44 | 24.32% |
| CIBR240621P00056000 | 2024-06-04 3:58PM EDT | 56.00 | 3.42 | 0.00 | 1.65 | 0.00 | - | 2 | 5 | 32.32% |
| CIBR240621P00057000 | 2024-05-31 1:15PM EDT | 57.00 | 4.20 | 1.60 | 2.60 | 0.00 | - | 1 | 0 | 41.02% |
| CIBR240621P00060000 | 2024-05-31 10:28AM EDT | 60.00 | 7.02 | 4.60 | 5.60 | 0.00 | - | 1 | 2 | 67.19% |
© 2024 Yahoo. All rights reserved.