iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240816C00100000 | 2024-06-21 1:20PM EDT | 100.00 | 37.90 | 35.80 | 39.70 | 0.00 | - | 3 | 3 | 52.44% |
| IBB240816C00125000 | 2024-06-20 2:30PM EDT | 125.00 | 12.50 | 11.60 | 14.80 | 0.00 | - | 1 | 2 | 36.38% |
| IBB240816C00130000 | 2024-06-24 3:05PM EDT | 130.00 | 11.92 | 8.70 | 9.20 | 0.00 | - | 1 | 43 | 23.85% |
| IBB240816C00132000 | 2024-06-27 10:07AM EDT | 132.00 | 7.80 | 7.10 | 7.50 | 0.00 | - | 93 | 95 | 22.02% |
| IBB240816C00133000 | 2024-05-30 1:45PM EDT | 133.00 | 5.00 | 6.30 | 6.70 | 0.00 | - | 8 | 16 | 21.22% |
| IBB240816C00134000 | 2024-06-14 10:59AM EDT | 134.00 | 5.64 | 5.60 | 7.60 | 0.00 | - | 1 | 65 | 29.10% |
| IBB240816C00135000 | 2024-06-25 11:12AM EDT | 135.00 | 5.00 | 5.00 | 5.20 | -2.80 | -35.90% | 1 | 40 | 19.74% |
| IBB240816C00136000 | 2024-06-25 2:11PM EDT | 136.00 | 6.50 | 4.20 | 4.60 | 0.00 | - | 1 | 63 | 19.52% |
| IBB240816C00137000 | 2024-06-26 12:46PM EDT | 137.00 | 4.70 | 3.70 | 4.00 | 0.00 | - | 2 | 21 | 19.10% |
| IBB240816C00138000 | 2024-06-27 2:32PM EDT | 138.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 1 | 8 | 18.49% |
| IBB240816C00139000 | 2024-06-28 3:31PM EDT | 139.00 | 2.55 | 2.70 | 2.85 | -0.95 | -27.14% | 20 | 54 | 17.92% |
| IBB240816C00140000 | 2024-06-28 3:58PM EDT | 140.00 | 2.40 | 2.20 | 3.10 | -0.45 | -15.79% | 7 | 4,204 | 21.17% |
| IBB240816C00141000 | 2024-06-27 11:18AM EDT | 141.00 | 2.33 | 1.80 | 2.50 | 0.00 | - | 4 | 94 | 19.97% |
| IBB240816C00142000 | 2024-06-28 10:30AM EDT | 142.00 | 1.95 | 1.20 | 1.75 | 0.00 | - | 2 | 298 | 17.65% |
| IBB240816C00143000 | 2024-06-28 11:04AM EDT | 143.00 | 1.50 | 1.20 | 1.40 | -0.30 | -16.67% | 1 | 2 | 17.20% |
| IBB240816C00144000 | 2024-06-25 10:26AM EDT | 144.00 | 2.42 | 1.00 | 1.15 | 0.00 | - | 1 | 2 | 17.09% |
| IBB240816C00145000 | 2024-06-28 3:52PM EDT | 145.00 | 0.90 | 0.80 | 0.95 | -0.20 | -18.18% | 9 | 109 | 17.08% |
| IBB240816C00150000 | 2024-06-28 3:42PM EDT | 150.00 | 0.25 | 0.30 | 0.40 | -0.20 | -44.44% | 6 | 67 | 17.92% |
| IBB240816C00155000 | 2024-06-28 3:04PM EDT | 155.00 | 0.20 | 0.05 | 1.45 | -0.10 | -33.33% | 5 | 21 | 32.64% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240816P00095000 | 2024-06-21 1:52PM EDT | 95.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 64.06% |
| IBB240816P00115000 | 2024-05-28 12:42PM EDT | 115.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 44.61% |
| IBB240816P00120000 | 2024-06-20 9:56AM EDT | 120.00 | 0.39 | 0.10 | 0.85 | 0.00 | - | 1 | 3 | 30.74% |
| IBB240816P00125000 | 2024-06-18 1:24PM EDT | 125.00 | 0.68 | 0.35 | 0.60 | 0.00 | - | 3 | 35,013 | 21.36% |
| IBB240816P00127000 | 2024-06-21 1:21PM EDT | 127.00 | 0.63 | 0.45 | 0.70 | 0.00 | - | 20 | 20 | 19.64% |
| IBB240816P00130000 | 2024-06-27 3:54PM EDT | 130.00 | 0.80 | 0.85 | 1.00 | 0.00 | - | 14 | 3,980 | 17.71% |
| IBB240816P00131000 | 2024-06-27 11:24AM EDT | 131.00 | 0.92 | 1.00 | 1.15 | 0.00 | - | 1 | 28 | 17.19% |
| IBB240816P00132000 | 2024-06-28 10:05AM EDT | 132.00 | 1.03 | 1.15 | 1.30 | -0.07 | -6.36% | 1 | 38 | 16.52% |
| IBB240816P00133000 | 2024-06-26 1:20PM EDT | 133.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 1 | 33 | 16.27% |
| IBB240816P00134000 | 2024-06-28 3:01PM EDT | 134.00 | 1.80 | 1.65 | 1.80 | +0.15 | +9.09% | 1 | 112 | 15.82% |
| IBB240816P00135000 | 2024-06-28 9:57AM EDT | 135.00 | 1.87 | 1.95 | 2.10 | +0.02 | +1.08% | 14 | 1,606 | 15.43% |
| IBB240816P00136000 | 2024-06-24 12:35PM EDT | 136.00 | 1.50 | 2.25 | 2.55 | 0.00 | - | 83 | 151 | 15.57% |
| IBB240816P00137000 | 2024-06-28 1:25PM EDT | 137.00 | 2.73 | 2.70 | 2.85 | +0.13 | +5.00% | 3 | 1,520 | 14.71% |
| IBB240816P00139000 | 2024-06-28 10:10AM EDT | 139.00 | 3.30 | 3.60 | 4.00 | -0.10 | -2.94% | 2 | 64 | 14.97% |
| IBB240816P00140000 | 2024-06-28 9:49AM EDT | 140.00 | 4.00 | 4.10 | 6.40 | +0.40 | +11.11% | 22 | 225 | 24.00% |
© 2024 Yahoo. All rights reserved.