iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510C00120000 | 2024-04-25 11:34AM EDT | 120.00 | 5.60 | 11.70 | 13.60 | 0.00 | - | - | 3 | 62.70% |
| IBB240510C00122000 | 2024-04-23 3:50PM EDT | 122.00 | 6.90 | 10.80 | 12.80 | 0.00 | - | - | 1 | 60.40% |
| IBB240510C00123000 | 2024-05-01 10:34AM EDT | 123.00 | 5.18 | 8.70 | 10.30 | 0.00 | - | 3 | 4 | 42.97% |
| IBB240510C00124000 | 2024-04-15 10:46AM EDT | 124.00 | 6.40 | 8.10 | 9.50 | 0.00 | - | - | 1 | 45.31% |
| IBB240510C00125000 | 2024-04-22 1:25PM EDT | 125.00 | 3.30 | 7.70 | 8.80 | 0.00 | - | 2 | 17 | 48.51% |
| IBB240510C00126000 | 2024-04-30 2:56PM EDT | 126.00 | 2.59 | 6.80 | 8.90 | 0.00 | - | 10 | 31 | 64.45% |
| IBB240510C00127000 | 2024-05-03 11:57AM EDT | 127.00 | 6.27 | 6.00 | 6.30 | +4.22 | +205.85% | 4 | 59 | 29.30% |
| IBB240510C00128000 | 2024-05-03 11:57AM EDT | 128.00 | 5.32 | 5.10 | 7.30 | +1.72 | +47.78% | 14 | 77 | 60.79% |
| IBB240510C00129000 | 2024-05-02 3:35PM EDT | 129.00 | 2.65 | 4.20 | 4.40 | 0.00 | - | 1 | 12 | 24.22% |
| IBB240510C00130000 | 2024-05-03 12:50PM EDT | 130.00 | 3.20 | 3.30 | 3.50 | +1.37 | +74.86% | 13 | 52 | 22.07% |
| IBB240510C00131000 | 2024-05-03 1:57PM EDT | 131.00 | 2.53 | 2.50 | 2.70 | +1.92 | +314.75% | 2 | 46 | 20.90% |
| IBB240510C00132000 | 2024-05-03 10:26AM EDT | 132.00 | 1.90 | 1.80 | 1.95 | +0.70 | +58.33% | 4 | 19 | 19.39% |
| IBB240510C00132500 | 2024-05-03 2:15PM EDT | 132.50 | 1.61 | 1.50 | 1.65 | +0.68 | +73.12% | 1 | 19 | 19.19% |
| IBB240510C00133000 | 2024-05-03 3:46PM EDT | 133.00 | 1.24 | 1.20 | 1.35 | +0.69 | +125.45% | 11 | 16 | 18.65% |
| IBB240510C00133500 | 2024-05-03 1:57PM EDT | 133.50 | 1.00 | 0.95 | 1.15 | +0.80 | +400.00% | 7 | 6 | 19.07% |
| IBB240510C00134000 | 2024-05-03 2:39PM EDT | 134.00 | 0.90 | 0.75 | 0.90 | +0.67 | +291.30% | 2 | 46 | 18.41% |
| IBB240510C00134500 | 2024-05-02 2:05PM EDT | 134.50 | 0.35 | 0.60 | 0.75 | 0.00 | - | 2 | 19 | 18.75% |
| IBB240510C00135000 | 2024-05-03 3:32PM EDT | 135.00 | 0.50 | 0.45 | 0.55 | +0.23 | +85.19% | 14 | 18 | 17.95% |
| IBB240510C00135500 | 2024-05-03 2:08PM EDT | 135.50 | 0.40 | 0.35 | 0.45 | +0.25 | +166.67% | 1 | 8 | 18.31% |
| IBB240510C00136000 | 2024-05-03 12:09PM EDT | 136.00 | 0.32 | 0.25 | 0.35 | +0.21 | +190.91% | 4 | 2 | 18.36% |
| IBB240510C00137000 | 2024-05-01 2:32PM EDT | 137.00 | 0.07 | 0.10 | 0.25 | 0.00 | - | 4 | 8 | 19.58% |
| IBB240510C00137500 | 2024-05-01 2:34PM EDT | 137.50 | 0.06 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 19.87% |
| IBB240510C00138500 | 2024-05-01 2:44PM EDT | 138.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 21.24% |
| IBB240510C00139000 | 2024-04-18 9:30AM EDT | 139.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 37.16% |
| IBB240510C00139500 | 2024-04-12 3:18PM EDT | 139.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 38.92% |
| IBB240510C00140000 | 2024-04-19 12:29PM EDT | 140.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 40.67% |
| IBB240510C00141000 | 2024-04-10 9:44AM EDT | 141.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 5 | 44.12% |
| IBB240510C00143000 | 2024-05-02 11:39AM EDT | 143.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 50.68% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510P00105000 | 2024-04-08 12:30PM EDT | 105.00 | 0.11 | 0.00 | 1.05 | 0.00 | - | - | 1 | 112.79% |
| IBB240510P00115000 | 2024-04-26 2:10PM EDT | 115.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 7 | 7 | 82.18% |
| IBB240510P00116000 | 2024-04-29 2:18PM EDT | 116.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 2 | 15 | 78.52% |
| IBB240510P00118000 | 2024-04-29 2:20PM EDT | 118.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 7 | 3 | 71.14% |
| IBB240510P00119000 | 2024-04-29 12:09PM EDT | 119.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 8 | 5 | 65.92% |
| IBB240510P00120000 | 2024-05-02 1:08PM EDT | 120.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 276 | 54.20% |
| IBB240510P00121000 | 2024-04-29 2:20PM EDT | 121.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 26 | 36 | 60.01% |
| IBB240510P00122000 | 2024-04-17 12:50PM EDT | 122.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 56.25% |
| IBB240510P00123000 | 2024-05-01 10:36AM EDT | 123.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 54.35% |
| IBB240510P00124000 | 2024-04-30 10:39AM EDT | 124.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 63.06% |
| IBB240510P00125000 | 2024-05-02 1:08PM EDT | 125.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 46.53% |
| IBB240510P00126000 | 2024-05-02 11:39AM EDT | 126.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 3 | 9 | 52.39% |
| IBB240510P00127000 | 2024-05-01 3:42PM EDT | 127.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 23.44% |
| IBB240510P00128000 | 2024-05-02 1:12PM EDT | 128.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 68 | 20.31% |
| IBB240510P00129000 | 2024-05-02 2:54PM EDT | 129.00 | 0.70 | 0.15 | 0.25 | 0.00 | - | 5 | 20 | 19.92% |
| IBB240510P00130000 | 2024-05-03 3:10PM EDT | 130.00 | 0.32 | 0.25 | 0.35 | -1.22 | -79.22% | 13 | 37 | 18.46% |
| IBB240510P00131000 | 2024-05-03 3:10PM EDT | 131.00 | 0.54 | 0.45 | 0.55 | -2.36 | -81.38% | 14 | 5 | 17.87% |
| IBB240510P00132000 | 2024-05-01 10:33AM EDT | 132.00 | 4.50 | 0.70 | 0.85 | 0.00 | - | 5 | 6 | 17.38% |
| IBB240510P00132500 | 2024-05-01 10:33AM EDT | 132.50 | 5.00 | 0.90 | 1.05 | 0.00 | - | 1 | 2 | 17.29% |
| IBB240510P00133000 | 2024-05-03 3:34PM EDT | 133.00 | 1.30 | 1.10 | 1.30 | -1.55 | -54.39% | 6 | 11 | 17.43% |
| IBB240510P00135000 | 2024-05-03 12:11PM EDT | 135.00 | 2.50 | 2.25 | 4.00 | -0.85 | -25.37% | 4 | 1 | 38.72% |
| IBB240510P00137500 | 2024-04-09 2:47PM EDT | 137.50 | 4.59 | 3.70 | 4.70 | 0.00 | - | - | 0 | 18.70% |
| IBB240510P00140000 | 2024-04-03 12:59PM EDT | 140.00 | 6.60 | 7.10 | 7.40 | 0.00 | - | 1 | 0 | 31.89% |
| IBB240510P00145000 | 2024-04-09 9:57AM EDT | 145.00 | 11.20 | 10.90 | 12.90 | 0.00 | - | - | 1 | 59.47% |
© 2024 Yahoo. All rights reserved.