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 | 58.59% |
| IBB240920C00105000 | 2024-04-25 12:21PM EDT | 105.00 | 23.40 | 30.50 | 34.60 | 0.00 | - | - | 1 | 53.11% |
| IBB240920C00108000 | 2024-04-24 10:51AM EDT | 108.00 | 23.00 | 27.60 | 31.50 | 0.00 | - | 1 | 4 | 48.36% |
| IBB240920C00110000 | 2024-04-24 12:06PM EDT | 110.00 | 20.90 | 27.20 | 29.80 | 0.00 | - | 2 | 4 | 47.80% |
| IBB240920C00111000 | 2024-04-30 3:39PM EDT | 111.00 | 19.50 | 24.40 | 26.10 | 0.00 | - | 1 | 6 | 0.00% |
| IBB240920C00112000 | 2024-04-24 12:14PM EDT | 112.00 | 19.10 | 25.10 | 27.60 | 0.00 | - | 1 | 3 | 43.81% |
| 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 | 41.83% |
| IBB240920C00116000 | 2024-04-24 11:51AM EDT | 116.00 | 15.90 | 21.20 | 23.30 | 0.00 | - | 1 | 10 | 36.68% |
| IBB240920C00117000 | 2024-06-14 11:50AM EDT | 117.00 | 21.52 | 19.70 | 23.40 | 0.00 | - | 1 | 9 | 41.97% |
| IBB240920C00118000 | 2024-04-24 12:19PM EDT | 118.00 | 14.20 | 19.80 | 22.00 | 0.00 | - | - | 3 | 38.33% |
| IBB240920C00119000 | 2024-04-24 11:03AM EDT | 119.00 | 13.60 | 19.20 | 19.70 | 0.00 | - | - | 1 | 29.04% |
| IBB240920C00120000 | 2024-05-22 9:35AM EDT | 120.00 | 20.00 | 19.20 | 19.80 | 0.00 | - | 1 | 6 | 34.53% |
| 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 | 27.95% |
| IBB240920C00123000 | 2024-04-16 10:13AM EDT | 123.00 | 11.30 | 16.50 | 17.20 | 0.00 | - | 2 | 0 | 32.64% |
| IBB240920C00124000 | 2024-05-07 1:39PM EDT | 124.00 | 13.30 | 16.20 | 16.60 | 0.00 | - | 12 | 45 | 33.25% |
| IBB240920C00125000 | 2024-05-03 2:43PM EDT | 125.00 | 12.80 | 11.10 | 12.60 | 0.00 | - | 9 | 33 | 14.01% |
| IBB240920C00126000 | 2024-06-20 3:45PM EDT | 126.00 | 12.50 | 12.60 | 14.10 | 0.00 | - | 1 | 32 | 28.02% |
| IBB240920C00127000 | 2024-05-01 2:34PM EDT | 127.00 | 8.50 | 9.60 | 12.90 | 0.00 | - | 2 | 28 | 25.68% |
| IBB240920C00128000 | 2024-05-03 3:46PM EDT | 128.00 | 10.40 | 9.90 | 10.30 | 0.00 | - | 5 | 178 | 16.11% |
| IBB240920C00129000 | 2024-05-17 10:48AM EDT | 129.00 | 11.85 | 10.80 | 11.30 | 0.00 | - | 12 | 61 | 24.72% |
| IBB240920C00130000 | 2024-06-24 1:49PM EDT | 130.00 | 12.75 | 9.60 | 10.90 | 0.00 | - | 1 | 101 | 25.86% |
| IBB240920C00131000 | 2024-05-08 2:26PM EDT | 131.00 | 8.03 | 8.10 | 10.10 | 0.00 | - | 1 | 64 | 25.17% |
| IBB240920C00132000 | 2024-06-24 2:05PM EDT | 132.00 | 11.00 | 8.40 | 8.90 | 0.00 | - | 2 | 21 | 22.77% |
| IBB240920C00133000 | 2024-06-26 9:31AM EDT | 133.00 | 8.90 | 7.70 | 8.30 | 0.00 | - | 1 | 260 | 22.79% |
| IBB240920C00134000 | 2024-06-28 2:30PM EDT | 134.00 | 7.40 | 7.10 | 7.60 | -0.30 | -3.90% | 1 | 51 | 22.32% |
| IBB240920C00135000 | 2024-06-25 1:09PM EDT | 135.00 | 8.70 | 6.20 | 6.80 | 0.00 | - | 4 | 198 | 21.36% |
| IBB240920C00136000 | 2024-06-25 2:23PM EDT | 136.00 | 7.98 | 5.80 | 6.10 | 0.00 | - | 4 | 67 | 20.71% |
| IBB240920C00137000 | 2024-06-27 3:11PM EDT | 137.00 | 5.89 | 5.10 | 5.60 | 0.00 | - | 3 | 24 | 20.72% |
| IBB240920C00138000 | 2024-06-28 2:55PM EDT | 138.00 | 4.62 | 4.50 | 5.00 | -2.38 | -34.00% | 6 | 320 | 20.24% |
| IBB240920C00139000 | 2024-06-26 1:23PM EDT | 139.00 | 4.70 | 3.90 | 4.60 | 0.00 | - | 2 | 40 | 20.40% |
| IBB240920C00140000 | 2024-06-28 1:44PM EDT | 140.00 | 3.60 | 3.40 | 4.00 | -0.55 | -13.25% | 8 | 909 | 19.70% |
| IBB240920C00141000 | 2024-06-25 1:49PM EDT | 141.00 | 4.90 | 3.10 | 3.60 | 0.00 | - | 4 | 256 | 19.64% |
| IBB240920C00142000 | 2024-06-26 1:36PM EDT | 142.00 | 3.33 | 2.70 | 3.20 | 0.00 | - | 3 | 92 | 19.47% |
| IBB240920C00143000 | 2024-06-26 1:36PM EDT | 143.00 | 2.95 | 2.35 | 2.95 | 0.00 | - | 3 | 295 | 19.79% |
| IBB240920C00144000 | 2024-06-24 12:01PM EDT | 144.00 | 3.58 | 2.10 | 2.50 | 0.00 | - | 3 | 275 | 19.17% |
| IBB240920C00145000 | 2024-06-28 11:19AM EDT | 145.00 | 2.20 | 1.80 | 2.95 | +0.05 | +2.33% | 5 | 398 | 22.27% |
| IBB240920C00146000 | 2024-06-27 2:42PM EDT | 146.00 | 1.80 | 1.55 | 1.85 | 0.00 | - | 3 | 176 | 18.59% |
| IBB240920C00147000 | 2024-06-27 11:38AM EDT | 147.00 | 1.65 | 1.30 | 1.95 | 0.00 | - | 2 | 308 | 20.12% |
| IBB240920C00148000 | 2024-06-24 12:17PM EDT | 148.00 | 2.00 | 1.10 | 1.70 | 0.00 | - | 2 | 82 | 19.95% |
| IBB240920C00149000 | 2024-06-25 12:38PM EDT | 149.00 | 1.70 | 0.95 | 1.25 | 0.00 | - | 11 | 162 | 18.57% |
| IBB240920C00150000 | 2024-06-28 11:54AM EDT | 150.00 | 0.95 | 0.80 | 1.35 | -0.15 | -13.64% | 5 | 321 | 20.04% |
| IBB240920C00151000 | 2024-05-06 9:53AM EDT | 151.00 | 0.90 | 1.25 | 1.45 | 0.00 | - | 72 | 72 | 21.52% |
| IBB240920C00152000 | 2024-06-27 2:29PM EDT | 152.00 | 0.80 | 0.55 | 0.90 | 0.00 | - | 1 | 21 | 19.09% |
| IBB240920C00153000 | 2024-06-24 11:30AM EDT | 153.00 | 0.97 | 0.40 | 1.75 | 0.00 | - | 1 | 68 | 24.98% |
| IBB240920C00154000 | 2024-05-17 11:20AM EDT | 154.00 | 0.90 | 0.45 | 1.65 | 0.00 | - | 1 | 0 | 25.32% |
| IBB240920C00155000 | 2024-06-26 9:56AM EDT | 155.00 | 0.57 | 0.25 | 0.65 | 0.00 | - | 2 | 40 | 19.62% |
| IBB240920C00156000 | 2024-06-07 9:45AM EDT | 156.00 | 0.60 | 0.20 | 1.30 | 0.00 | - | 20 | 15 | 24.95% |
| IBB240920C00157000 | 2024-06-24 3:49PM EDT | 157.00 | 0.55 | 0.15 | 1.40 | 0.00 | - | 4 | 11 | 26.39% |
| IBB240920C00158000 | 2024-06-13 3:26PM EDT | 158.00 | 0.40 | 0.15 | 1.60 | 0.00 | - | 1 | 1 | 28.43% |
| IBB240920C00159000 | 2024-06-27 2:30PM EDT | 159.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 1 | 37 | 20.58% |
| IBB240920C00160000 | 2024-06-11 3:24PM EDT | 160.00 | 0.30 | 0.10 | 0.90 | 0.00 | - | 2 | 20 | 25.27% |
| IBB240920C00162000 | 2024-01-24 3:03PM EDT | 162.00 | 1.34 | 1.25 | 1.35 | 0.00 | - | - | 1 | 29.98% |
| IBB240920C00165000 | 2024-06-24 11:50AM EDT | 165.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 3 | 13 | 32.87% |
| IBB240920C00169000 | 2024-03-01 1:51PM EDT | 169.00 | 0.80 | 0.40 | 0.50 | 0.00 | - | 287 | 287 | 27.42% |
| IBB240920C00170000 | 2024-02-26 2:29PM EDT | 170.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 4 | 5 | 27.42% |
| IBB240920C00172000 | 2024-02-23 3:17PM EDT | 172.00 | 0.49 | 0.30 | 0.40 | 0.00 | - | 20 | 10 | 27.88% |
| IBB240920C00174000 | 2024-02-29 11:55AM EDT | 174.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 3 | 11 | 33.13% |
| IBB240920C00177000 | 2024-01-29 4:38PM EDT | 177.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 10 | 0 | 30.62% |
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 | 76.12% |
| 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 | 36.65% |
| 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 | 44.26% |
| IBB240920P00108000 | 2024-04-09 3:48PM EDT | 108.00 | 0.77 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 32.18% |
| IBB240920P00109000 | 2024-06-18 11:20AM EDT | 109.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 12 | 12 | 47.50% |
| IBB240920P00110000 | 2024-06-25 11:13AM EDT | 110.00 | 0.90 | 0.00 | 2.30 | 0.00 | - | 1 | 675 | 46.18% |
| IBB240920P00113000 | 2024-05-15 10:56AM EDT | 113.00 | 0.47 | 0.20 | 2.50 | 0.00 | - | 1 | 0 | 43.56% |
| IBB240920P00114000 | 2024-04-03 10:02AM EDT | 114.00 | 1.25 | 0.70 | 0.95 | 0.00 | - | 10 | 10 | 30.88% |
| IBB240920P00115000 | 2024-05-29 9:30AM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,696 | 6.25% |
| IBB240920P00116000 | 2024-06-24 9:30AM EDT | 116.00 | 0.47 | 0.15 | 1.00 | 0.00 | - | 1 | 724 | 29.14% |
| IBB240920P00117000 | 2024-05-13 3:59PM EDT | 117.00 | 0.85 | 0.35 | 0.75 | 0.00 | - | 33 | 54 | 25.86% |
| IBB240920P00118000 | 2024-05-15 10:56AM EDT | 118.00 | 0.77 | 0.45 | 0.65 | 0.00 | - | 1 | 0 | 23.88% |
| IBB240920P00120000 | 2024-06-25 11:13AM EDT | 120.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 1 | 114 | 20.41% |
| IBB240920P00121000 | 2024-06-28 3:50PM EDT | 121.00 | 0.50 | 0.40 | 0.55 | +0.05 | +11.11% | 49 | 29,115 | 19.92% |
| IBB240920P00122000 | 2024-06-28 3:31PM EDT | 122.00 | 0.52 | 0.45 | 0.60 | -0.04 | -7.14% | 8 | 17 | 19.39% |
| IBB240920P00123000 | 2024-06-25 1:34PM EDT | 123.00 | 0.51 | 0.30 | 0.85 | 0.00 | - | 6 | 25 | 20.39% |
| IBB240920P00124000 | 2024-06-24 3:11PM EDT | 124.00 | 0.45 | 0.35 | 1.95 | 0.00 | - | 1 | 140 | 26.10% |
| IBB240920P00125000 | 2024-06-24 10:54AM EDT | 125.00 | 0.55 | 0.65 | 2.00 | 0.00 | - | 2 | 306 | 25.11% |
| IBB240920P00126000 | 2024-05-21 11:49AM EDT | 126.00 | 1.65 | 1.10 | 1.40 | 0.00 | - | 1 | 209 | 20.56% |
| IBB240920P00127000 | 2024-04-25 11:59AM EDT | 127.00 | 6.10 | 1.85 | 2.00 | 0.00 | - | 7 | 11 | 22.53% |
| IBB240920P00128000 | 2024-06-24 12:49PM EDT | 128.00 | 0.80 | 1.05 | 2.35 | 0.00 | - | 1 | 170 | 22.94% |
| IBB240920P00129000 | 2024-06-25 11:09AM EDT | 129.00 | 0.95 | 1.10 | 1.75 | 0.00 | - | 11 | 316 | 18.70% |
| IBB240920P00130000 | 2024-05-31 10:51AM EDT | 130.00 | 2.85 | 1.30 | 2.10 | 0.00 | - | 10 | 139 | 19.06% |
| IBB240920P00131000 | 2024-06-25 3:09PM EDT | 131.00 | 1.32 | 1.50 | 2.20 | 0.00 | - | 3 | 304 | 18.13% |
| IBB240920P00132000 | 2024-06-24 1:25PM EDT | 132.00 | 1.41 | 1.55 | 3.40 | 0.00 | - | 5 | 269 | 21.80% |
| IBB240920P00133000 | 2024-06-03 9:44AM EDT | 133.00 | 3.30 | 2.05 | 2.50 | 0.00 | - | 15 | 245 | 16.53% |
| IBB240920P00134000 | 2024-04-05 12:53PM EDT | 134.00 | 6.10 | 5.10 | 5.50 | 0.00 | - | 14 | 1,119 | 26.87% |
| IBB240920P00135000 | 2024-06-27 10:09AM EDT | 135.00 | 2.75 | 2.40 | 3.20 | 0.00 | - | 1 | 165 | 16.16% |
| IBB240920P00136000 | 2024-06-24 11:30AM EDT | 136.00 | 2.12 | 3.00 | 3.50 | 0.00 | - | 1 | 113 | 15.60% |
| IBB240920P00137000 | 2024-06-28 11:20AM EDT | 137.00 | 5.00 | 3.50 | 3.90 | +2.05 | +69.49% | 2 | 150 | 15.27% |
| IBB240920P00138000 | 2024-06-27 10:04AM EDT | 138.00 | 3.70 | 2.35 | 4.50 | 0.00 | - | 1 | 251 | 15.56% |
| IBB240920P00139000 | 2024-06-25 10:18AM EDT | 139.00 | 3.20 | 4.30 | 5.00 | 0.00 | - | 2 | 86 | 15.32% |
| IBB240920P00140000 | 2024-06-27 2:32PM EDT | 140.00 | 4.90 | 3.30 | 5.50 | 0.00 | - | 36 | 85 | 14.93% |
| IBB240920P00141000 | 2024-04-10 1:57PM EDT | 141.00 | 10.70 | 8.70 | 9.10 | 0.00 | - | 1 | 20 | 26.44% |
| IBB240920P00142000 | 2024-06-25 12:23PM EDT | 142.00 | 4.70 | 6.00 | 7.80 | 0.00 | - | 80 | 81 | 18.92% |
| IBB240920P00143000 | 2024-06-25 11:29AM EDT | 143.00 | 5.10 | 5.20 | 9.20 | 0.00 | - | 28 | 36 | 21.86% |
| IBB240920P00145000 | 2024-05-31 12:53PM EDT | 145.00 | 12.00 | 6.70 | 9.70 | 0.00 | - | 1 | 2 | 18.01% |
| IBB240920P00146000 | 2024-06-27 11:22AM EDT | 146.00 | 8.61 | 8.00 | 10.80 | 0.00 | - | 1 | 10 | 19.57% |
| IBB240920P00147000 | 2024-06-27 11:23AM EDT | 147.00 | 9.30 | 8.40 | 12.30 | 0.00 | - | 4 | 15 | 22.91% |
| IBB240920P00148000 | 2024-05-15 12:13PM EDT | 148.00 | 11.39 | 10.70 | 12.80 | 0.00 | - | 1 | 0 | 21.70% |
| IBB240920P00149000 | 2024-06-21 11:12AM EDT | 149.00 | 12.10 | 10.60 | 14.40 | 0.00 | - | 15 | 15 | 25.53% |
© 2024 Yahoo. All rights reserved.