Canada markets closed

iShares Biotechnology ETF (IBB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
137.26-0.65 (-0.47%)
At close: 04:00PM EDT
137.25 -0.01 (-0.01%)
After hours: 04:20PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBB240920C000710002024-03-28 9:40AM EDT71.0067.9055.0058.700.00-230.00%
IBB240920C001010002024-04-25 12:36PM EDT101.0027.1034.3038.600.00--658.59%
IBB240920C001050002024-04-25 12:21PM EDT105.0023.4030.5034.600.00--153.11%
IBB240920C001080002024-04-24 10:51AM EDT108.0023.0027.6031.500.00-1448.36%
IBB240920C001100002024-04-24 12:06PM EDT110.0020.9027.2029.800.00-2447.80%
IBB240920C001110002024-04-30 3:39PM EDT111.0019.5024.4026.100.00-160.00%
IBB240920C001120002024-04-24 12:14PM EDT112.0019.1025.1027.600.00-1343.81%
IBB240920C001130002024-04-23 12:19PM EDT113.0019.100.000.000.00--10.00%
IBB240920C001140002024-04-24 11:41AM EDT114.0017.7022.7025.700.00--141.83%
IBB240920C001160002024-04-24 11:51AM EDT116.0015.9021.2023.300.00-11036.68%
IBB240920C001170002024-06-14 11:50AM EDT117.0021.5219.7023.400.00-1941.97%
IBB240920C001180002024-04-24 12:19PM EDT118.0014.2019.8022.000.00--338.33%
IBB240920C001190002024-04-24 11:03AM EDT119.0013.6019.2019.700.00--129.04%
IBB240920C001200002024-05-22 9:35AM EDT120.0020.0019.2019.800.00-1634.53%
IBB240920C001210002024-03-22 1:54PM EDT121.0020.009.7010.400.00-120.00%
IBB240920C001220002024-04-25 1:38PM EDT122.009.9016.6017.100.00--127.95%
IBB240920C001230002024-04-16 10:13AM EDT123.0011.3016.5017.200.00-2032.64%
IBB240920C001240002024-05-07 1:39PM EDT124.0013.3016.2016.600.00-124533.25%
IBB240920C001250002024-05-03 2:43PM EDT125.0012.8011.1012.600.00-93314.01%
IBB240920C001260002024-06-20 3:45PM EDT126.0012.5012.6014.100.00-13228.02%
IBB240920C001270002024-05-01 2:34PM EDT127.008.509.6012.900.00-22825.68%
IBB240920C001280002024-05-03 3:46PM EDT128.0010.409.9010.300.00-517816.11%
IBB240920C001290002024-05-17 10:48AM EDT129.0011.8510.8011.300.00-126124.72%
IBB240920C001300002024-06-24 1:49PM EDT130.0012.759.6010.900.00-110125.86%
IBB240920C001310002024-05-08 2:26PM EDT131.008.038.1010.100.00-16425.17%
IBB240920C001320002024-06-24 2:05PM EDT132.0011.008.408.900.00-22122.77%
IBB240920C001330002024-06-26 9:31AM EDT133.008.907.708.300.00-126022.79%
IBB240920C001340002024-06-28 2:30PM EDT134.007.407.107.60-0.30-3.90%15122.32%
IBB240920C001350002024-06-25 1:09PM EDT135.008.706.206.800.00-419821.36%
IBB240920C001360002024-06-25 2:23PM EDT136.007.985.806.100.00-46720.71%
IBB240920C001370002024-06-27 3:11PM EDT137.005.895.105.600.00-32420.72%
IBB240920C001380002024-06-28 2:55PM EDT138.004.624.505.00-2.38-34.00%632020.24%
IBB240920C001390002024-06-26 1:23PM EDT139.004.703.904.600.00-24020.40%
IBB240920C001400002024-06-28 1:44PM EDT140.003.603.404.00-0.55-13.25%890919.70%
IBB240920C001410002024-06-25 1:49PM EDT141.004.903.103.600.00-425619.64%
IBB240920C001420002024-06-26 1:36PM EDT142.003.332.703.200.00-39219.47%
IBB240920C001430002024-06-26 1:36PM EDT143.002.952.352.950.00-329519.79%
IBB240920C001440002024-06-24 12:01PM EDT144.003.582.102.500.00-327519.17%
IBB240920C001450002024-06-28 11:19AM EDT145.002.201.802.95+0.05+2.33%539822.27%
IBB240920C001460002024-06-27 2:42PM EDT146.001.801.551.850.00-317618.59%
IBB240920C001470002024-06-27 11:38AM EDT147.001.651.301.950.00-230820.12%
IBB240920C001480002024-06-24 12:17PM EDT148.002.001.101.700.00-28219.95%
IBB240920C001490002024-06-25 12:38PM EDT149.001.700.951.250.00-1116218.57%
IBB240920C001500002024-06-28 11:54AM EDT150.000.950.801.35-0.15-13.64%532120.04%
IBB240920C001510002024-05-06 9:53AM EDT151.000.901.251.450.00-727221.52%
IBB240920C001520002024-06-27 2:29PM EDT152.000.800.550.900.00-12119.09%
IBB240920C001530002024-06-24 11:30AM EDT153.000.970.401.750.00-16824.98%
IBB240920C001540002024-05-17 11:20AM EDT154.000.900.451.650.00-1025.32%
IBB240920C001550002024-06-26 9:56AM EDT155.000.570.250.650.00-24019.62%
IBB240920C001560002024-06-07 9:45AM EDT156.000.600.201.300.00-201524.95%
IBB240920C001570002024-06-24 3:49PM EDT157.000.550.151.400.00-41126.39%
IBB240920C001580002024-06-13 3:26PM EDT158.000.400.151.600.00-1128.43%
IBB240920C001590002024-06-27 2:30PM EDT159.000.350.100.450.00-13720.58%
IBB240920C001600002024-06-11 3:24PM EDT160.000.300.100.900.00-22025.27%
IBB240920C001620002024-01-24 3:03PM EDT162.001.341.251.350.00--129.98%
IBB240920C001650002024-06-24 11:50AM EDT165.000.200.001.450.00-31332.87%
IBB240920C001690002024-03-01 1:51PM EDT169.000.800.400.500.00-28728727.42%
IBB240920C001700002024-02-26 2:29PM EDT170.000.600.350.450.00-4527.42%
IBB240920C001720002024-02-23 3:17PM EDT172.000.490.300.400.00-201027.88%
IBB240920C001740002024-02-29 11:55AM EDT174.000.420.100.750.00-31133.13%
IBB240920C001770002024-01-29 4:38PM EDT177.000.440.300.400.00-10030.62%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBB240920P000680002024-03-20 1:57PM EDT68.000.150.000.750.00--576.12%
IBB240920P000960002024-04-19 1:29PM EDT96.000.580.000.000.00-2212.50%
IBB240920P001000002024-04-19 1:28PM EDT100.000.800.000.000.00-1112.50%
IBB240920P001030002024-04-19 1:28PM EDT103.001.040.000.000.00-1112.50%
IBB240920P001050002024-04-30 3:47PM EDT105.000.740.150.600.00-11136.65%
IBB240920P001060002024-04-23 9:45AM EDT106.001.000.000.000.00--13112.50%
IBB240920P001070002024-03-20 1:58PM EDT107.000.761.401.550.00--544.26%
IBB240920P001080002024-04-09 3:48PM EDT108.000.770.350.500.00-1232.18%
IBB240920P001090002024-06-18 11:20AM EDT109.000.350.002.300.00-121247.50%
IBB240920P001100002024-06-25 11:13AM EDT110.000.900.002.300.00-167546.18%
IBB240920P001130002024-05-15 10:56AM EDT113.000.470.202.500.00-1043.56%
IBB240920P001140002024-04-03 10:02AM EDT114.001.250.700.950.00-101030.88%
IBB240920P001150002024-05-29 9:30AM EDT115.000.750.000.000.00-12,6966.25%
IBB240920P001160002024-06-24 9:30AM EDT116.000.470.151.000.00-172429.14%
IBB240920P001170002024-05-13 3:59PM EDT117.000.850.350.750.00-335425.86%
IBB240920P001180002024-05-15 10:56AM EDT118.000.770.450.650.00-1023.88%
IBB240920P001200002024-06-25 11:13AM EDT120.000.750.350.500.00-111420.41%
IBB240920P001210002024-06-28 3:50PM EDT121.000.500.400.55+0.05+11.11%4929,11519.92%
IBB240920P001220002024-06-28 3:31PM EDT122.000.520.450.60-0.04-7.14%81719.39%
IBB240920P001230002024-06-25 1:34PM EDT123.000.510.300.850.00-62520.39%
IBB240920P001240002024-06-24 3:11PM EDT124.000.450.351.950.00-114026.10%
IBB240920P001250002024-06-24 10:54AM EDT125.000.550.652.000.00-230625.11%
IBB240920P001260002024-05-21 11:49AM EDT126.001.651.101.400.00-120920.56%
IBB240920P001270002024-04-25 11:59AM EDT127.006.101.852.000.00-71122.53%
IBB240920P001280002024-06-24 12:49PM EDT128.000.801.052.350.00-117022.94%
IBB240920P001290002024-06-25 11:09AM EDT129.000.951.101.750.00-1131618.70%
IBB240920P001300002024-05-31 10:51AM EDT130.002.851.302.100.00-1013919.06%
IBB240920P001310002024-06-25 3:09PM EDT131.001.321.502.200.00-330418.13%
IBB240920P001320002024-06-24 1:25PM EDT132.001.411.553.400.00-526921.80%
IBB240920P001330002024-06-03 9:44AM EDT133.003.302.052.500.00-1524516.53%
IBB240920P001340002024-04-05 12:53PM EDT134.006.105.105.500.00-141,11926.87%
IBB240920P001350002024-06-27 10:09AM EDT135.002.752.403.200.00-116516.16%
IBB240920P001360002024-06-24 11:30AM EDT136.002.123.003.500.00-111315.60%
IBB240920P001370002024-06-28 11:20AM EDT137.005.003.503.90+2.05+69.49%215015.27%
IBB240920P001380002024-06-27 10:04AM EDT138.003.702.354.500.00-125115.56%
IBB240920P001390002024-06-25 10:18AM EDT139.003.204.305.000.00-28615.32%
IBB240920P001400002024-06-27 2:32PM EDT140.004.903.305.500.00-368514.93%
IBB240920P001410002024-04-10 1:57PM EDT141.0010.708.709.100.00-12026.44%
IBB240920P001420002024-06-25 12:23PM EDT142.004.706.007.800.00-808118.92%
IBB240920P001430002024-06-25 11:29AM EDT143.005.105.209.200.00-283621.86%
IBB240920P001450002024-05-31 12:53PM EDT145.0012.006.709.700.00-1218.01%
IBB240920P001460002024-06-27 11:22AM EDT146.008.618.0010.800.00-11019.57%
IBB240920P001470002024-06-27 11:23AM EDT147.009.308.4012.300.00-41522.91%
IBB240920P001480002024-05-15 12:13PM EDT148.0011.3910.7012.800.00-1021.70%
IBB240920P001490002024-06-21 11:12AM EDT149.0012.1010.6014.400.00-151525.53%