iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240628C00129500 | 2024-06-03 3:07PM EDT | 129.50 | 7.15 | 7.00 | 9.30 | 0.00 | - | 3 | 3 | 50.85% |
| IBB240628C00130000 | 2024-05-31 10:25AM EDT | 130.00 | 5.89 | 6.60 | 9.00 | 0.00 | - | 1 | 1 | 51.32% |
| IBB240628C00133000 | 2024-06-12 1:38PM EDT | 133.00 | 5.97 | 4.00 | 6.30 | 0.00 | - | 3 | 3 | 42.99% |
| IBB240628C00134000 | 2024-06-14 12:58PM EDT | 134.00 | 3.10 | 3.20 | 5.10 | -0.28 | -8.28% | 9 | 3 | 36.82% |
| IBB240628C00134500 | 2024-06-03 10:28AM EDT | 134.50 | 4.44 | 2.95 | 3.10 | 0.00 | - | 5 | 5 | 19.35% |
| IBB240628C00135000 | 2024-06-11 2:45PM EDT | 135.00 | 3.47 | 2.60 | 2.70 | 0.00 | - | 1 | 2 | 18.46% |
| IBB240628C00135500 | 2024-06-12 10:00AM EDT | 135.50 | 3.59 | 2.25 | 2.40 | 0.00 | - | 1 | 10 | 18.43% |
| IBB240628C00136000 | 2024-06-12 11:05AM EDT | 136.00 | 3.20 | 1.95 | 2.05 | 0.00 | - | 1 | 7 | 17.70% |
| IBB240628C00137000 | 2024-06-10 10:20AM EDT | 137.00 | 1.45 | 1.40 | 1.50 | 0.00 | - | 5 | 46 | 17.12% |
| IBB240628C00138000 | 2024-05-16 3:37PM EDT | 138.00 | 3.00 | 1.00 | 1.10 | 0.00 | - | - | 4 | 17.12% |
| IBB240628C00139000 | 2024-06-14 2:03PM EDT | 139.00 | 0.60 | 0.70 | 0.75 | -0.44 | -42.31% | 8 | 21 | 16.72% |
| IBB240628C00139500 | 2024-06-10 3:17PM EDT | 139.50 | 0.95 | 0.50 | 0.60 | 0.00 | - | - | 1 | 16.46% |
| IBB240628C00140000 | 2024-06-14 12:09PM EDT | 140.00 | 0.46 | 0.45 | 0.55 | -0.19 | -29.23% | 2 | 22 | 17.24% |
| IBB240628C00141000 | 2024-06-14 2:43PM EDT | 141.00 | 0.30 | 0.25 | 0.35 | -1.50 | -83.33% | 1 | 7 | 16.92% |
| IBB240628C00142000 | 2024-06-14 2:43PM EDT | 142.00 | 0.20 | 0.15 | 0.25 | -0.17 | -45.95% | 1 | 4 | 17.43% |
| IBB240628C00143000 | 2024-06-10 10:11AM EDT | 143.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 18.46% |
| IBB240628C00144000 | 2024-06-03 10:28AM EDT | 144.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 5 | 5 | 19.09% |
| IBB240628C00145000 | 2024-06-05 12:35PM EDT | 145.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 15 | 20.95% |
| IBB240628C00146000 | 2024-06-12 9:32AM EDT | 146.00 | 0.52 | 0.05 | 1.40 | 0.00 | - | 8 | 11 | 44.36% |
| IBB240628C00147000 | 2024-05-22 1:16PM EDT | 147.00 | 0.37 | 0.05 | 2.25 | 0.00 | - | - | 4 | 57.54% |
| IBB240628C00155000 | 2024-06-10 10:47AM EDT | 155.00 | 0.22 | 0.05 | 2.20 | 0.00 | - | - | 5 | 60.89% |
| IBB240628C00160000 | 2024-06-14 10:20AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 45.12% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240628P00123000 | 2024-05-20 11:25AM EDT | 123.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | - | 1 | 55.08% |
| IBB240628P00124000 | 2024-05-23 2:41PM EDT | 124.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | - | 2 | 52.59% |
| IBB240628P00125000 | 2024-06-03 10:28AM EDT | 125.00 | 0.24 | 0.05 | 2.30 | 0.00 | - | 5 | 7 | 50.05% |
| IBB240628P00127000 | 2024-06-06 12:31PM EDT | 127.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 59.06% |
| IBB240628P00128000 | 2024-06-14 11:27AM EDT | 128.00 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 1 | 2 | 23.63% |
| IBB240628P00129000 | 2024-06-10 10:11AM EDT | 129.00 | 0.36 | 0.10 | 0.25 | 0.00 | - | - | 1 | 22.61% |
| IBB240628P00130000 | 2024-06-05 2:49PM EDT | 130.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 22 | 20.29% |
| IBB240628P00131000 | 2024-06-11 3:43PM EDT | 131.00 | 0.39 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 18.90% |
| IBB240628P00131500 | 2024-06-10 9:38AM EDT | 131.50 | 0.74 | 0.25 | 0.35 | 0.00 | - | - | 1 | 18.53% |
| IBB240628P00132000 | 2024-06-14 12:53PM EDT | 132.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 1 | 6 | 18.04% |
| IBB240628P00133000 | 2024-06-12 9:32AM EDT | 133.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 1 | 7 | 17.38% |
| IBB240628P00134000 | 2024-05-30 9:39AM EDT | 134.00 | 3.45 | 0.65 | 0.75 | 0.00 | - | 20 | 1 | 16.72% |
| IBB240628P00134500 | 2024-06-10 2:57PM EDT | 134.50 | 1.10 | 0.75 | 0.85 | 0.00 | - | 1 | 6 | 16.11% |
| IBB240628P00135000 | 2024-06-14 10:01AM EDT | 135.00 | 1.10 | 0.90 | 1.00 | -0.05 | -4.35% | 1 | 7 | 15.89% |
| IBB240628P00135500 | 2024-06-10 3:17PM EDT | 135.50 | 1.35 | 0.45 | 1.20 | 0.00 | - | - | 2 | 15.94% |
| IBB240628P00136000 | 2024-06-10 2:36PM EDT | 136.00 | 1.70 | 1.25 | 1.40 | 0.00 | - | - | 10 | 15.75% |
| IBB240628P00137000 | 2024-06-06 2:26PM EDT | 137.00 | 1.85 | 1.70 | 1.85 | 0.00 | - | 4 | 5 | 15.16% |
| IBB240628P00137500 | 2024-06-13 3:09PM EDT | 137.50 | 1.45 | 2.00 | 2.15 | 0.00 | - | 1 | 1 | 15.22% |
| IBB240628P00138000 | 2024-06-12 2:51PM EDT | 138.00 | 1.60 | 1.65 | 2.45 | 0.00 | - | 1 | 5 | 15.04% |
© 2024 Yahoo. All rights reserved.