iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240719C00120000 | 2024-05-15 11:29AM EDT | 120.00 | 18.28 | 15.40 | 19.10 | 0.00 | - | - | 2 | 59.84% |
| IBB240719C00125000 | 2024-06-24 12:45PM EDT | 125.00 | 15.75 | 10.50 | 14.90 | 0.00 | - | 1 | 3 | 55.84% |
| IBB240719C00128000 | 2024-05-31 9:49AM EDT | 128.00 | 8.20 | 9.50 | 11.60 | 0.00 | - | 3 | 3 | 44.98% |
| IBB240719C00129000 | 2024-06-21 9:42AM EDT | 129.00 | 9.22 | 8.20 | 10.50 | 0.00 | - | 1 | 1 | 41.38% |
| IBB240719C00130000 | 2024-06-25 12:08PM EDT | 130.00 | 10.65 | 6.40 | 9.70 | 0.00 | - | 5 | 14 | 40.50% |
| IBB240719C00131000 | 2024-06-21 3:49PM EDT | 131.00 | 7.25 | 6.80 | 8.80 | 0.00 | - | 4 | 4 | 38.59% |
| IBB240719C00132000 | 2024-06-24 10:33AM EDT | 132.00 | 8.60 | 5.80 | 7.70 | 0.00 | - | 1 | 128 | 34.89% |
| IBB240719C00133000 | 2024-06-05 11:51AM EDT | 133.00 | 6.60 | 5.10 | 5.30 | 0.00 | - | 30 | 30 | 19.95% |
| IBB240719C00134000 | 2024-06-27 2:52PM EDT | 134.00 | 5.20 | 4.30 | 4.50 | 0.00 | - | 3 | 133 | 19.15% |
| IBB240719C00135000 | 2024-06-26 3:59PM EDT | 135.00 | 4.35 | 3.50 | 3.70 | 0.00 | - | 3 | 302 | 18.02% |
| IBB240719C00136000 | 2024-06-28 9:31AM EDT | 136.00 | 3.72 | 2.85 | 3.00 | +0.12 | +3.33% | 2 | 279 | 17.30% |
| IBB240719C00137000 | 2024-06-28 3:00PM EDT | 137.00 | 2.15 | 2.25 | 2.40 | -0.85 | -28.33% | 15 | 215 | 16.88% |
| IBB240719C00138000 | 2024-06-28 2:39PM EDT | 138.00 | 1.78 | 1.75 | 1.85 | -0.47 | -20.89% | 5 | 341 | 16.32% |
| IBB240719C00139000 | 2024-06-28 3:41PM EDT | 139.00 | 1.13 | 1.30 | 1.40 | -0.62 | -35.43% | 4 | 426 | 15.97% |
| IBB240719C00140000 | 2024-06-28 2:55PM EDT | 140.00 | 0.90 | 0.95 | 1.05 | -0.43 | -32.33% | 12 | 418 | 15.82% |
| IBB240719C00141000 | 2024-06-28 2:50PM EDT | 141.00 | 0.70 | 0.65 | 0.80 | -0.55 | -44.00% | 10 | 241 | 15.99% |
| IBB240719C00142000 | 2024-06-28 1:21PM EDT | 142.00 | 0.54 | 0.45 | 0.55 | -0.23 | -29.87% | 25 | 339 | 15.60% |
| IBB240719C00143000 | 2024-06-27 9:57AM EDT | 143.00 | 0.45 | 0.30 | 0.40 | -0.12 | -21.05% | 5 | 30 | 15.72% |
| IBB240719C00144000 | 2024-06-27 9:34AM EDT | 144.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 10 | 62 | 16.04% |
| IBB240719C00145000 | 2024-06-27 3:26PM EDT | 145.00 | 0.23 | 0.15 | 0.25 | -0.02 | -8.00% | 7 | 298 | 16.82% |
| IBB240719C00146000 | 2024-06-24 3:48PM EDT | 146.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 18 | 26 | 17.38% |
| IBB240719C00147000 | 2024-06-25 10:29AM EDT | 147.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 4 | 8 | 17.68% |
| IBB240719C00148000 | 2024-06-24 1:53PM EDT | 148.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 1 | 10 | 36.22% |
| IBB240719C00149000 | 2024-06-03 11:09AM EDT | 149.00 | 0.27 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 38.11% |
| IBB240719C00150000 | 2024-06-28 9:31AM EDT | 150.00 | 0.31 | 0.05 | 0.30 | +0.16 | +106.67% | 1 | 73 | 25.17% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240719P00095000 | 2024-06-07 2:45PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 15 | 95.80% |
| IBB240719P00100000 | 2024-06-20 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 14 | 84.72% |
| IBB240719P00115000 | 2024-05-29 3:39PM EDT | 115.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | - | 1 | 44.39% |
| IBB240719P00120000 | 2024-06-28 9:31AM EDT | 120.00 | 0.31 | 0.05 | 0.55 | -0.04 | -11.43% | 1 | 5 | 41.11% |
| IBB240719P00121000 | 2024-05-29 3:39PM EDT | 121.00 | 0.55 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 51.98% |
| IBB240719P00123000 | 2024-06-17 2:48PM EDT | 123.00 | 0.23 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 47.36% |
| IBB240719P00124000 | 2024-06-05 1:31PM EDT | 124.00 | 0.27 | 0.05 | 1.45 | 0.00 | - | 3 | 5 | 45.65% |
| IBB240719P00125000 | 2024-06-27 3:22PM EDT | 125.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 10 | 265 | 27.83% |
| IBB240719P00126000 | 2024-06-26 11:47AM EDT | 126.00 | 0.15 | 0.10 | 1.45 | 0.00 | - | 17 | 18 | 40.97% |
| IBB240719P00127000 | 2024-06-21 3:02PM EDT | 127.00 | 0.24 | 0.00 | 1.45 | 0.00 | - | 5 | 7 | 38.59% |
| IBB240719P00128000 | 2024-06-12 9:30AM EDT | 128.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 21.44% |
| IBB240719P00129000 | 2024-06-14 1:24PM EDT | 129.00 | 0.57 | 0.20 | 0.35 | 0.00 | - | 10 | 11 | 20.48% |
| IBB240719P00130000 | 2024-06-28 11:02AM EDT | 130.00 | 0.25 | 0.25 | 0.40 | -0.05 | -16.67% | 1 | 194 | 19.36% |
| IBB240719P00131000 | 2024-06-26 9:45AM EDT | 131.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 5 | 24 | 18.09% |
| IBB240719P00132000 | 2024-06-26 11:24AM EDT | 132.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 4,023 | 17.26% |
| IBB240719P00133000 | 2024-06-27 2:06PM EDT | 133.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 55 | 60 | 16.16% |
| IBB240719P00134000 | 2024-06-25 11:53AM EDT | 134.00 | 0.45 | 0.75 | 0.80 | 0.00 | - | 1 | 33 | 15.26% |
| IBB240719P00135000 | 2024-06-28 2:55PM EDT | 135.00 | 1.10 | 1.00 | 1.05 | +0.15 | +15.79% | 11 | 117 | 14.84% |
| IBB240719P00136000 | 2024-06-28 3:51PM EDT | 136.00 | 1.40 | 1.30 | 1.40 | +0.20 | +16.67% | 70 | 327 | 14.70% |
| IBB240719P00137000 | 2024-06-27 11:46AM EDT | 137.00 | 1.50 | 1.65 | 1.80 | 0.00 | - | 126 | 1,782 | 14.36% |
| IBB240719P00138000 | 2024-06-28 2:39PM EDT | 138.00 | 2.19 | 2.10 | 2.30 | -0.16 | -6.81% | 5 | 81 | 14.15% |
| IBB240719P00140000 | 2024-06-26 12:42PM EDT | 140.00 | 2.73 | 3.30 | 3.60 | 0.00 | - | 5 | 368 | 14.21% |
| IBB240719P00141000 | 2024-06-25 3:59PM EDT | 141.00 | 2.70 | 2.55 | 4.30 | 0.00 | - | 125 | 211 | 13.67% |
© 2024 Yahoo. All rights reserved.