iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240712C00134000 | 2024-06-24 3:04PM EDT | 134.00 | 7.00 | 1.80 | 4.10 | 0.00 | - | 3 | 72 | 18.92% |
| IBB240712C00135000 | 2024-06-17 9:33AM EDT | 135.00 | 2.82 | 2.95 | 3.60 | 0.00 | - | - | 1 | 20.85% |
| IBB240712C00135500 | 2024-06-21 12:31PM EDT | 135.50 | 3.08 | 2.70 | 2.95 | 0.00 | - | 2 | 1 | 17.63% |
| IBB240712C00136000 | 2024-06-28 3:08PM EDT | 136.00 | 2.15 | 2.35 | 2.60 | -0.75 | -25.86% | 13 | 16 | 17.24% |
| IBB240712C00137000 | 2024-06-26 2:53PM EDT | 137.00 | 2.63 | 1.80 | 1.95 | 0.00 | - | 3 | 9 | 16.38% |
| IBB240712C00137500 | 2024-06-24 10:33AM EDT | 137.50 | 3.67 | 0.55 | 1.70 | 0.00 | - | 2 | 2 | 16.36% |
| IBB240712C00139000 | 2024-06-28 12:32PM EDT | 139.00 | 1.09 | 0.15 | 1.00 | -0.50 | -31.45% | 1 | 32 | 15.50% |
| IBB240712C00140000 | 2024-06-28 3:35PM EDT | 140.00 | 0.60 | 0.60 | 0.70 | -0.50 | -45.45% | 21 | 31 | 15.49% |
| IBB240712C00141000 | 2024-06-27 9:45AM EDT | 141.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 50 | 6 | 15.80% |
| IBB240712C00142000 | 2024-06-26 10:53AM EDT | 142.00 | 0.59 | 0.20 | 0.30 | 0.00 | - | 5 | 39 | 15.28% |
| IBB240712C00143000 | 2024-06-26 12:19PM EDT | 143.00 | 0.44 | 0.15 | 0.25 | 0.00 | - | 10 | 15 | 16.50% |
| IBB240712C00144000 | 2024-06-25 3:08PM EDT | 144.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 5 | 14 | 17.43% |
| IBB240712C00145000 | 2024-06-12 1:33PM EDT | 145.00 | 0.57 | 0.05 | 0.15 | 0.00 | - | - | 10 | 18.02% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240712P00105000 | 2024-06-14 3:27PM EDT | 105.00 | 0.06 | 0.00 | 2.05 | 0.00 | - | - | 13 | 99.27% |
| IBB240712P00123000 | 2024-06-20 11:00AM EDT | 123.00 | 0.12 | 0.05 | 2.15 | 0.00 | - | - | 13 | 52.73% |
| IBB240712P00125000 | 2024-06-17 2:21PM EDT | 125.00 | 0.20 | 0.05 | 2.15 | 0.00 | - | - | 2 | 61.65% |
| IBB240712P00128000 | 2024-06-21 11:38AM EDT | 128.00 | 0.20 | 0.05 | 2.15 | 0.00 | - | 1 | 1 | 52.30% |
| IBB240712P00130000 | 2024-06-26 12:20PM EDT | 130.00 | 0.19 | 0.15 | 0.30 | 0.00 | - | 10 | 19 | 21.58% |
| IBB240712P00131000 | 2024-06-24 11:31AM EDT | 131.00 | 0.14 | 0.10 | 0.45 | 0.00 | - | 4 | 8 | 21.92% |
| IBB240712P00132000 | 2024-06-20 11:00AM EDT | 132.00 | 0.96 | 0.25 | 0.40 | 0.00 | - | - | 15 | 18.70% |
| IBB240712P00133000 | 2024-06-24 3:11PM EDT | 133.00 | 0.22 | 0.30 | 0.50 | 0.00 | - | 13 | 11 | 17.63% |
| IBB240712P00134000 | 2024-06-25 3:16PM EDT | 134.00 | 0.65 | 0.45 | 1.30 | +0.30 | +85.71% | 1 | 17 | 23.83% |
| IBB240712P00135000 | 2024-06-26 12:20PM EDT | 135.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 10 | 66 | 15.41% |
| IBB240712P00135500 | 2024-06-20 2:31PM EDT | 135.50 | 1.45 | 0.80 | 1.00 | 0.00 | - | 1 | 41 | 15.77% |
| IBB240712P00136000 | 2024-06-27 12:59PM EDT | 136.00 | 0.90 | 0.95 | 2.05 | 0.00 | - | 1 | 14 | 23.83% |
| IBB240712P00136500 | 2024-06-28 3:24PM EDT | 136.50 | 1.45 | 1.15 | 2.05 | +0.45 | +45.00% | 4 | 2 | 21.78% |
© 2024 Yahoo. All rights reserved.