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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240628C00118000 | 2024-06-25 3:46PM EDT | 118.00 | 21.50 | 16.90 | 21.30 | 0.00 | - | 6 | 5 | 315.14% |
| IBB240628C00127000 | 2024-06-20 11:41AM EDT | 127.00 | 8.50 | 8.20 | 12.10 | 0.00 | - | - | 3 | 200.20% |
| IBB240628C00129500 | 2024-06-27 11:38AM EDT | 129.50 | 8.70 | 5.70 | 9.60 | 0.00 | - | 2 | 1 | 170.41% |
| IBB240628C00130000 | 2024-06-27 3:49PM EDT | 130.00 | 8.08 | 5.20 | 9.10 | 0.00 | - | 1 | 1 | 164.36% |
| IBB240628C00133000 | 2024-06-24 3:04PM EDT | 133.00 | 7.55 | 2.10 | 6.20 | 0.00 | - | 3 | 2 | 130.66% |
| IBB240628C00133500 | 2024-06-20 12:55PM EDT | 133.50 | 2.65 | 1.70 | 5.30 | 0.00 | - | - | 11 | 108.25% |
| IBB240628C00134000 | 2024-06-27 10:15AM EDT | 134.00 | 3.95 | 1.70 | 4.70 | 0.00 | - | 5 | 32 | 97.85% |
| IBB240628C00134500 | 2024-06-20 11:41AM EDT | 134.50 | 1.80 | 0.60 | 4.10 | 0.00 | - | 5 | 17 | 87.40% |
| IBB240628C00135000 | 2024-06-27 1:18PM EDT | 135.00 | 2.95 | 0.60 | 3.70 | 0.00 | - | 5 | 21 | 84.57% |
| IBB240628C00135500 | 2024-06-27 9:32AM EDT | 135.50 | 2.00 | 0.85 | 3.20 | 0.00 | - | 1 | 29 | 77.59% |
| IBB240628C00136000 | 2024-06-28 11:07AM EDT | 136.00 | 1.69 | 0.60 | 2.65 | -0.01 | -0.59% | 3 | 270 | 68.56% |
| IBB240628C00136500 | 2024-06-27 9:35AM EDT | 136.50 | 0.77 | 0.50 | 1.00 | -0.43 | -35.83% | 4 | 32 | 18.75% |
| IBB240628C00137000 | 2024-06-28 1:35PM EDT | 137.00 | 0.25 | 0.00 | 0.35 | -0.95 | -79.17% | 2 | 53 | 6.74% |
| IBB240628C00137500 | 2024-06-26 2:50PM EDT | 137.50 | 1.15 | 0.00 | 0.10 | 0.00 | - | 6 | 20 | 6.84% |
| IBB240628C00138000 | 2024-06-27 10:16AM EDT | 138.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 254 | 33.99% |
| IBB240628C00138500 | 2024-06-27 3:32PM EDT | 138.50 | 0.15 | 0.00 | 0.30 | -0.12 | -44.44% | 2 | 44 | 26.56% |
| IBB240628C00139000 | 2024-06-28 11:38AM EDT | 139.00 | 0.03 | 0.00 | 1.35 | -0.12 | -80.00% | 1 | 42 | 73.05% |
| IBB240628C00139500 | 2024-06-27 9:55AM EDT | 139.50 | 0.15 | 0.00 | 2.10 | 0.00 | - | 2 | 9 | 68.21% |
| IBB240628C00140000 | 2024-06-28 9:35AM EDT | 140.00 | 0.05 | 0.00 | 2.15 | -0.05 | -50.00% | 55 | 317 | 75.20% |
| IBB240628C00141000 | 2024-06-27 2:39PM EDT | 141.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 36.91% |
| IBB240628C00142000 | 2024-06-27 2:26PM EDT | 142.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 20 | 69.24% |
| IBB240628C00143000 | 2024-06-27 10:32AM EDT | 143.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 51 | 78.13% |
| IBB240628C00144000 | 2024-06-27 9:34AM EDT | 144.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 5 | 22 | 90.92% |
| IBB240628C00145000 | 2024-06-27 9:41AM EDT | 145.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 4 | 21 | 94.82% |
| IBB240628C00146000 | 2024-06-12 9:32AM EDT | 146.00 | 0.52 | 0.00 | 0.95 | 0.00 | - | 8 | 11 | 102.73% |
| IBB240628C00147000 | 2024-06-26 11:41AM EDT | 147.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 2 | 5 | 110.55% |
| IBB240628C00151000 | 2024-06-20 10:45AM EDT | 151.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 2 | 127.05% |
| IBB240628C00152000 | 2024-06-25 1:37PM EDT | 152.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 201 | 301 | 133.59% |
| IBB240628C00155000 | 2024-06-24 2:14PM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 411 | 669 | 121.48% |
| IBB240628C00160000 | 2024-06-25 9:33AM EDT | 160.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 9 | 147 | 179.49% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240628P00110000 | 2024-06-17 9:49AM EDT | 110.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 250.00% |
| IBB240628P00115000 | 2024-06-14 1:13PM EDT | 115.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | - | 40 | 208.20% |
| IBB240628P00118000 | 2024-06-27 9:37AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 59 | 121.88% |
| IBB240628P00121000 | 2024-06-27 9:32AM EDT | 121.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 34 | 61 | 158.59% |
| IBB240628P00122000 | 2024-06-27 9:36AM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 233 | 98.44% |
| IBB240628P00123000 | 2024-06-25 3:34PM EDT | 123.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 7 | 38 | 142.19% |
| IBB240628P00124000 | 2024-06-25 3:54PM EDT | 124.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 16 | 20 | 136.52% |
| IBB240628P00125000 | 2024-06-28 9:31AM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 300 | 328 | 107.81% |
| IBB240628P00127000 | 2024-06-28 9:32AM EDT | 127.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 24 | 6 | 92.97% |
| IBB240628P00128000 | 2024-06-26 1:19PM EDT | 128.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 94 | 399 | 114.26% |
| IBB240628P00129000 | 2024-06-26 11:54AM EDT | 129.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 92.19% |
| IBB240628P00130000 | 2024-06-20 9:48AM EDT | 130.00 | 0.28 | 0.00 | 1.15 | 0.00 | - | 1 | 24 | 102.05% |
| IBB240628P00131000 | 2024-06-27 11:59AM EDT | 131.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 116.80% |
| IBB240628P00131500 | 2024-06-27 10:24AM EDT | 131.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 31 | 112.40% |
| IBB240628P00132000 | 2024-06-24 10:24AM EDT | 132.00 | 0.12 | 0.00 | 1.05 | 0.00 | - | 1 | 31 | 79.59% |
| IBB240628P00133000 | 2024-06-28 9:49AM EDT | 133.00 | 0.05 | 0.00 | 0.30 | -0.06 | -54.55% | 68 | 33 | 56.93% |
| IBB240628P00133500 | 2024-06-21 11:26AM EDT | 133.50 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 119 | 39 | 52.34% |
| IBB240628P00134000 | 2024-06-28 9:40AM EDT | 134.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 185 | 1,001 | 29.10% |
| IBB240628P00134500 | 2024-06-24 11:33AM EDT | 134.50 | 0.05 | 0.00 | 1.75 | -0.05 | -50.00% | 1 | 10 | 68.85% |
| IBB240628P00135000 | 2024-06-28 1:14PM EDT | 135.00 | 0.08 | 0.00 | 2.15 | -0.02 | -20.00% | 4 | 4 | 70.56% |
| IBB240628P00135500 | 2024-06-27 2:29PM EDT | 135.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 24.81% |
| IBB240628P00136000 | 2024-06-27 3:28PM EDT | 136.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 12 | 37.31% |
| IBB240628P00136500 | 2024-06-28 9:52AM EDT | 136.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 64 | 12.60% |
| IBB240628P00137000 | 2024-06-28 3:59PM EDT | 137.00 | 0.06 | 0.00 | 0.10 | -0.14 | -70.00% | 8 | 36 | 7.13% |
| IBB240628P00137500 | 2024-06-28 3:24PM EDT | 137.50 | 0.98 | 0.15 | 2.40 | +0.18 | +22.50% | 40 | 69 | 79.39% |
| IBB240628P00138000 | 2024-06-28 2:51PM EDT | 138.00 | 1.00 | 0.55 | 2.90 | +0.31 | +44.93% | 25 | 35 | 87.45% |
© 2024 Yahoo. All rights reserved.