iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240920C00071000 | 2024-03-28 9:40AM EDT | 71.00 | 67.90 | 55.00 | 58.70 | 0.00 | - | 2 | 3 | 0.00% |
| IBB240920C00101000 | 2024-04-25 12:36PM EDT | 101.00 | 27.10 | 34.30 | 38.60 | 0.00 | - | - | 6 | 59.90% |
| IBB240920C00105000 | 2024-04-25 12:21PM EDT | 105.00 | 23.40 | 30.50 | 34.60 | 0.00 | - | - | 1 | 54.42% |
| IBB240920C00108000 | 2024-04-24 10:51AM EDT | 108.00 | 23.00 | 27.60 | 31.50 | 0.00 | - | 1 | 4 | 49.77% |
| IBB240920C00110000 | 2024-04-24 12:06PM EDT | 110.00 | 20.90 | 27.20 | 29.80 | 0.00 | - | 2 | 4 | 48.88% |
| IBB240920C00111000 | 2024-04-30 3:39PM EDT | 111.00 | 19.50 | 24.40 | 26.10 | 0.00 | - | 1 | 6 | 28.42% |
| IBB240920C00112000 | 2024-04-24 12:14PM EDT | 112.00 | 19.10 | 25.10 | 27.60 | 0.00 | - | 1 | 3 | 45.08% |
| IBB240920C00113000 | 2024-04-23 12:19PM EDT | 113.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBB240920C00114000 | 2024-04-24 11:41AM EDT | 114.00 | 17.70 | 22.70 | 25.70 | 0.00 | - | - | 1 | 42.99% |
| IBB240920C00116000 | 2024-04-24 11:51AM EDT | 116.00 | 15.90 | 21.20 | 23.30 | 0.00 | - | 1 | 10 | 38.22% |
| IBB240920C00117000 | 2024-06-14 11:50AM EDT | 117.00 | 21.52 | 21.20 | 23.10 | +2.62 | +13.86% | 1 | 9 | 41.10% |
| IBB240920C00118000 | 2024-04-24 12:19PM EDT | 118.00 | 14.20 | 19.80 | 22.00 | 0.00 | - | - | 3 | 39.25% |
| IBB240920C00119000 | 2024-04-24 11:03AM EDT | 119.00 | 13.60 | 19.20 | 19.70 | 0.00 | - | - | 1 | 31.20% |
| IBB240920C00120000 | 2024-05-22 9:35AM EDT | 120.00 | 20.00 | 18.50 | 20.60 | 0.00 | - | 1 | 6 | 39.41% |
| IBB240920C00121000 | 2024-03-22 1:54PM EDT | 121.00 | 20.00 | 9.70 | 10.40 | 0.00 | - | 1 | 2 | 0.00% |
| IBB240920C00122000 | 2024-04-25 1:38PM EDT | 122.00 | 9.90 | 16.60 | 17.10 | 0.00 | - | - | 1 | 29.58% |
| IBB240920C00123000 | 2024-04-16 10:13AM EDT | 123.00 | 11.30 | 16.50 | 17.20 | 0.00 | - | 2 | 0 | 33.44% |
| IBB240920C00124000 | 2024-05-07 1:39PM EDT | 124.00 | 13.30 | 16.20 | 16.60 | 0.00 | - | 12 | 45 | 33.83% |
| IBB240920C00125000 | 2024-05-03 2:43PM EDT | 125.00 | 12.80 | 11.10 | 12.60 | 0.00 | - | 9 | 33 | 18.15% |
| IBB240920C00126000 | 2024-06-10 1:58PM EDT | 126.00 | 13.40 | 12.90 | 13.90 | 0.00 | - | 1 | 24 | 28.02% |
| IBB240920C00127000 | 2024-05-01 2:34PM EDT | 127.00 | 8.50 | 9.60 | 12.90 | 0.00 | - | 2 | 28 | 26.64% |
| IBB240920C00128000 | 2024-05-03 3:46PM EDT | 128.00 | 10.40 | 9.90 | 10.30 | 0.00 | - | 5 | 178 | 18.30% |
| IBB240920C00129000 | 2024-05-17 10:48AM EDT | 129.00 | 11.85 | 10.80 | 11.30 | 0.00 | - | 12 | 61 | 25.48% |
| IBB240920C00130000 | 2024-06-10 1:41PM EDT | 130.00 | 10.15 | 10.00 | 10.50 | 0.00 | - | 2 | 101 | 24.81% |
| IBB240920C00131000 | 2024-05-08 2:26PM EDT | 131.00 | 8.03 | 8.10 | 10.10 | 0.00 | - | 1 | 64 | 25.62% |
| IBB240920C00132000 | 2024-05-09 11:40AM EDT | 132.00 | 7.58 | 7.70 | 9.80 | 0.00 | - | 2 | 31 | 26.69% |
| IBB240920C00133000 | 2024-05-20 9:30AM EDT | 133.00 | 9.50 | 7.80 | 8.20 | 0.00 | - | 2 | 260 | 22.84% |
| IBB240920C00134000 | 2024-05-15 9:36AM EDT | 134.00 | 9.10 | 6.50 | 7.90 | 0.00 | - | 1 | 51 | 23.75% |
| IBB240920C00135000 | 2024-06-06 9:41AM EDT | 135.00 | 7.82 | 6.50 | 6.80 | 0.00 | - | 1 | 186 | 21.67% |
| IBB240920C00136000 | 2024-06-07 10:27AM EDT | 136.00 | 6.66 | 5.80 | 6.10 | 0.00 | - | 30 | 54 | 20.97% |
| IBB240920C00137000 | 2024-06-04 3:06PM EDT | 137.00 | 5.40 | 5.30 | 5.60 | 0.00 | - | 10 | 25 | 20.88% |
| IBB240920C00138000 | 2024-06-13 11:20AM EDT | 138.00 | 5.50 | 4.70 | 5.00 | 0.00 | - | 4 | 290 | 20.35% |
| IBB240920C00139000 | 2024-05-31 10:06AM EDT | 139.00 | 3.74 | 4.20 | 4.50 | 0.00 | - | 1 | 37 | 20.07% |
| IBB240920C00140000 | 2024-06-14 12:08PM EDT | 140.00 | 3.85 | 3.70 | 5.40 | -0.45 | -10.47% | 60 | 671 | 24.75% |
| IBB240920C00141000 | 2024-06-10 9:55AM EDT | 141.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 7 | 247 | 19.20% |
| IBB240920C00142000 | 2024-06-05 11:32AM EDT | 142.00 | 3.67 | 2.85 | 3.20 | 0.00 | - | 3 | 79 | 19.35% |
| IBB240920C00143000 | 2024-05-28 1:01PM EDT | 143.00 | 2.20 | 2.45 | 2.95 | 0.00 | - | 1 | 289 | 19.59% |
| IBB240920C00144000 | 2024-05-21 3:23PM EDT | 144.00 | 3.10 | 2.10 | 2.45 | 0.00 | - | 1 | 278 | 18.76% |
| IBB240920C00145000 | 2024-06-12 1:20PM EDT | 145.00 | 2.62 | 1.85 | 3.30 | 0.00 | - | 1 | 255 | 23.27% |
| IBB240920C00146000 | 2024-06-13 9:52AM EDT | 146.00 | 2.00 | 1.60 | 1.90 | 0.00 | - | 3 | 171 | 18.53% |
| IBB240920C00147000 | 2024-06-05 1:52PM EDT | 147.00 | 2.05 | 1.35 | 1.65 | 0.00 | - | 1 | 307 | 18.37% |
| IBB240920C00148000 | 2024-04-01 12:38PM EDT | 148.00 | 3.10 | 0.85 | 1.00 | 0.00 | - | 27 | 80 | 15.97% |
| IBB240920C00149000 | 2024-06-05 11:32AM EDT | 149.00 | 1.50 | 1.05 | 1.30 | 0.00 | - | 2 | 161 | 18.45% |
| IBB240920C00150000 | 2024-06-12 9:30AM EDT | 150.00 | 1.50 | 0.90 | 1.10 | 0.00 | - | 1 | 245 | 18.20% |
| IBB240920C00151000 | 2024-05-06 9:53AM EDT | 151.00 | 0.90 | 1.25 | 1.45 | 0.00 | - | 72 | 72 | 20.95% |
| IBB240920C00152000 | 2024-06-05 10:48AM EDT | 152.00 | 0.90 | 0.70 | 0.95 | 0.00 | - | 1 | 11 | 18.91% |
| IBB240920C00153000 | 2024-04-30 3:47PM EDT | 153.00 | 0.28 | 0.45 | 2.50 | 0.00 | - | 1 | 68 | 27.84% |
| IBB240920C00154000 | 2024-05-17 11:20AM EDT | 154.00 | 0.90 | 0.45 | 1.65 | 0.00 | - | 1 | 0 | 24.50% |
| IBB240920C00155000 | 2024-06-03 12:13PM EDT | 155.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 2 | 31 | 19.03% |
| IBB240920C00156000 | 2024-06-07 9:45AM EDT | 156.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 20 | 15 | 18.89% |
| IBB240920C00157000 | 2024-05-16 10:05AM EDT | 157.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 5 | 8 | 19.09% |
| IBB240920C00158000 | 2024-06-13 3:26PM EDT | 158.00 | 0.40 | 0.30 | 1.30 | 0.00 | - | 1 | 1 | 25.60% |
| IBB240920C00159000 | 2024-06-13 3:35PM EDT | 159.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 43 | 42 | 19.36% |
| IBB240920C00160000 | 2024-06-11 3:24PM EDT | 160.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 2 | 20 | 19.97% |
| IBB240920C00162000 | 2024-01-24 3:03PM EDT | 162.00 | 1.34 | 1.25 | 1.35 | 0.00 | - | - | 1 | 28.78% |
| IBB240920C00165000 | 2024-02-22 4:00PM EDT | 165.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 2 | 10 | 25.93% |
| IBB240920C00169000 | 2024-03-01 1:51PM EDT | 169.00 | 0.80 | 0.40 | 0.50 | 0.00 | - | 287 | 287 | 26.27% |
| IBB240920C00170000 | 2024-02-26 2:29PM EDT | 170.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 4 | 5 | 26.22% |
| IBB240920C00172000 | 2024-02-23 3:17PM EDT | 172.00 | 0.49 | 0.30 | 0.40 | 0.00 | - | 20 | 10 | 26.66% |
| IBB240920C00174000 | 2024-02-29 11:55AM EDT | 174.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 3 | 11 | 31.63% |
| IBB240920C00177000 | 2024-01-29 4:38PM EDT | 177.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 10 | 0 | 29.22% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240920P00068000 | 2024-03-20 1:57PM EDT | 68.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 5 | 70.80% |
| IBB240920P00096000 | 2024-04-19 1:29PM EDT | 96.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| IBB240920P00100000 | 2024-04-19 1:28PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IBB240920P00103000 | 2024-04-19 1:28PM EDT | 103.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IBB240920P00105000 | 2024-04-30 3:47PM EDT | 105.00 | 0.74 | 0.15 | 0.60 | 0.00 | - | 1 | 11 | 33.74% |
| IBB240920P00106000 | 2024-04-23 9:45AM EDT | 106.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 131 | 12.50% |
| IBB240920P00107000 | 2024-03-20 1:58PM EDT | 107.00 | 0.76 | 1.40 | 1.55 | 0.00 | - | - | 5 | 40.77% |
| IBB240920P00108000 | 2024-04-09 3:48PM EDT | 108.00 | 0.77 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 29.57% |
| IBB240920P00109000 | 2024-05-28 12:43PM EDT | 109.00 | 0.40 | 0.15 | 2.40 | 0.00 | - | 1 | 1 | 44.41% |
| IBB240920P00110000 | 2024-05-31 12:55PM EDT | 110.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 641 | 27.69% |
| IBB240920P00113000 | 2024-05-15 10:56AM EDT | 113.00 | 0.47 | 0.20 | 2.50 | 0.00 | - | 1 | 0 | 40.03% |
| IBB240920P00114000 | 2024-04-03 10:02AM EDT | 114.00 | 1.25 | 0.70 | 0.95 | 0.00 | - | 10 | 10 | 28.27% |
| IBB240920P00115000 | 2024-05-29 9:30AM EDT | 115.00 | 0.75 | 0.20 | 2.50 | 0.00 | - | 1 | 2,696 | 37.54% |
| IBB240920P00116000 | 2024-05-31 3:35PM EDT | 116.00 | 0.80 | 0.35 | 0.55 | 0.00 | - | 3 | 725 | 22.66% |
| IBB240920P00117000 | 2024-05-13 3:59PM EDT | 117.00 | 0.85 | 0.35 | 0.75 | 0.00 | - | 33 | 54 | 23.56% |
| IBB240920P00118000 | 2024-05-15 10:56AM EDT | 118.00 | 0.77 | 0.45 | 0.65 | 0.00 | - | 1 | 0 | 21.73% |
| IBB240920P00120000 | 2024-05-20 10:32AM EDT | 120.00 | 0.90 | 0.30 | 1.95 | 0.00 | - | 1 | 115 | 28.36% |
| IBB240920P00121000 | 2024-05-31 3:22PM EDT | 121.00 | 1.25 | 0.35 | 2.00 | 0.00 | - | 20 | 28,734 | 27.45% |
| IBB240920P00122000 | 2024-05-28 3:45PM EDT | 122.00 | 1.20 | 0.35 | 2.90 | 0.00 | - | 2 | 21 | 30.82% |
| IBB240920P00123000 | 2024-04-16 9:47AM EDT | 123.00 | 4.50 | 1.25 | 3.40 | 0.00 | - | 19 | 19 | 31.86% |
| IBB240920P00124000 | 2024-05-08 12:45PM EDT | 124.00 | 2.21 | 0.95 | 1.70 | 0.00 | - | 2 | 129 | 22.33% |
| IBB240920P00125000 | 2024-06-06 11:09AM EDT | 125.00 | 1.05 | 0.85 | 1.25 | 0.00 | - | 1 | 306 | 18.75% |
| IBB240920P00126000 | 2024-05-21 11:49AM EDT | 126.00 | 1.65 | 1.10 | 1.85 | 0.00 | - | 1 | 209 | 20.73% |
| IBB240920P00127000 | 2024-04-25 11:59AM EDT | 127.00 | 6.10 | 1.85 | 2.00 | 0.00 | - | 7 | 11 | 20.24% |
| IBB240920P00128000 | 2024-05-28 11:52AM EDT | 128.00 | 2.30 | 1.35 | 1.70 | 0.00 | - | 92 | 170 | 17.61% |
| IBB240920P00129000 | 2024-05-20 3:13PM EDT | 129.00 | 2.01 | 1.50 | 3.60 | 0.00 | - | 2 | 316 | 24.48% |
| IBB240920P00130000 | 2024-05-31 10:51AM EDT | 130.00 | 2.85 | 1.80 | 2.20 | 0.00 | - | 10 | 139 | 17.33% |
| IBB240920P00131000 | 2024-06-04 1:44PM EDT | 131.00 | 2.72 | 1.95 | 4.20 | 0.00 | - | 2 | 301 | 23.91% |
| IBB240920P00132000 | 2024-05-28 9:45AM EDT | 132.00 | 3.20 | 2.30 | 2.65 | 0.00 | - | 17 | 269 | 16.43% |
| IBB240920P00133000 | 2024-06-03 9:44AM EDT | 133.00 | 3.30 | 2.55 | 2.90 | 0.00 | - | 15 | 245 | 15.93% |
| IBB240920P00134000 | 2024-04-05 12:53PM EDT | 134.00 | 6.10 | 5.10 | 5.50 | 0.00 | - | 14 | 1,119 | 23.94% |
| IBB240920P00135000 | 2024-06-03 2:40PM EDT | 135.00 | 4.05 | 3.30 | 3.60 | 0.00 | - | 3 | 161 | 15.36% |
| IBB240920P00136000 | 2024-06-12 10:17AM EDT | 136.00 | 3.10 | 2.85 | 4.00 | 0.00 | - | 1 | 112 | 15.08% |
| IBB240920P00137000 | 2024-06-12 9:49AM EDT | 137.00 | 3.40 | 4.00 | 4.40 | 0.00 | - | 29 | 150 | 14.66% |
| IBB240920P00138000 | 2024-05-07 1:49PM EDT | 138.00 | 7.50 | 4.20 | 4.50 | 0.00 | - | 28 | 238 | 13.03% |
| IBB240920P00139000 | 2024-04-15 10:08AM EDT | 139.00 | 11.20 | 5.60 | 5.80 | 0.00 | - | 63 | 88 | 15.58% |
| IBB240920P00140000 | 2024-04-10 3:15PM EDT | 140.00 | 10.00 | 8.00 | 8.40 | 0.00 | - | 2 | 41 | 22.79% |
| IBB240920P00141000 | 2024-04-10 1:57PM EDT | 141.00 | 10.70 | 8.70 | 9.10 | 0.00 | - | 1 | 20 | 23.07% |
| IBB240920P00142000 | 2024-05-07 11:15AM EDT | 142.00 | 9.95 | 6.30 | 8.30 | 0.00 | - | 1 | 1 | 17.65% |
| IBB240920P00143000 | 2024-03-05 10:57AM EDT | 143.00 | 9.03 | 10.40 | 10.70 | 0.00 | - | 1 | 12 | 24.18% |
| IBB240920P00145000 | 2024-05-31 12:53PM EDT | 145.00 | 12.00 | 7.80 | 9.40 | 0.00 | - | 1 | 2 | 12.57% |
| IBB240920P00146000 | 2024-05-01 3:18PM EDT | 146.00 | 14.20 | 10.80 | 13.80 | 0.00 | - | 38 | 10 | 28.11% |
| IBB240920P00147000 | 2024-05-01 3:18PM EDT | 147.00 | 15.40 | 12.00 | 13.90 | 0.00 | - | 42 | 11 | 25.67% |
| IBB240920P00148000 | 2024-05-15 12:13PM EDT | 148.00 | 11.39 | 10.70 | 12.80 | 0.00 | - | 1 | 0 | 17.33% |
© 2024 Yahoo. All rights reserved.