iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 68.00 | 0.15 | 0.00 | - | - | 5 |
| 67.90 | 0.00 | - | 2 | 3 | 71.00 | - | - | - | - | - |
| - | - | - | - | - | 96.00 | 0.58 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 100.00 | 0.80 | 0.00 | - | 1 | 1 |
| 27.10 | 0.00 | - | - | 6 | 101.00 | - | - | - | - | - |
| - | - | - | - | - | 103.00 | 1.04 | 0.00 | - | 1 | 1 |
| 23.40 | 0.00 | - | - | 1 | 105.00 | 0.74 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 106.00 | 1.00 | 0.00 | - | - | 131 |
| - | - | - | - | - | 107.00 | 0.76 | 0.00 | - | - | 5 |
| 23.00 | 0.00 | - | 1 | 4 | 108.00 | 0.77 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 109.00 | 0.35 | 0.00 | - | 12 | 12 |
| 20.90 | 0.00 | - | 2 | 4 | 110.00 | 0.90 | +0.53 | +143.24% | 1 | 675 |
| 19.50 | 0.00 | - | 1 | 6 | 111.00 | - | - | - | - | - |
| 19.10 | 0.00 | - | 1 | 3 | 112.00 | - | - | - | - | - |
| 19.10 | 0.00 | - | - | 1 | 113.00 | 0.47 | 0.00 | - | 1 | 0 |
| 17.70 | 0.00 | - | - | 1 | 114.00 | 1.25 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 115.00 | 0.75 | 0.00 | - | 1 | 2,696 |
| 15.90 | 0.00 | - | 1 | 10 | 116.00 | 0.47 | 0.00 | - | 1 | 724 |
| 21.52 | 0.00 | - | 1 | 9 | 117.00 | 0.85 | 0.00 | - | 33 | 54 |
| 14.20 | 0.00 | - | - | 3 | 118.00 | 0.77 | 0.00 | - | 1 | 0 |
| 13.60 | 0.00 | - | - | 1 | 119.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 6 | 120.00 | 0.75 | +0.49 | +188.46% | 1 | 115 |
| 20.00 | 0.00 | - | 1 | 2 | 121.00 | 0.47 | 0.00 | - | 8 | 28,839 |
| 9.90 | 0.00 | - | - | 1 | 122.00 | 0.56 | 0.00 | - | 4 | 17 |
| 11.30 | 0.00 | - | 2 | 0 | 123.00 | 0.51 | -3.99 | -88.67% | 6 | 19 |
| 13.30 | 0.00 | - | 12 | 45 | 124.00 | 0.45 | 0.00 | - | 1 | 140 |
| 12.80 | 0.00 | - | 9 | 33 | 125.00 | 0.55 | 0.00 | - | 2 | 306 |
| 12.50 | 0.00 | - | 26 | 32 | 126.00 | 1.65 | 0.00 | - | 1 | 209 |
| 8.50 | 0.00 | - | 2 | 28 | 127.00 | 6.10 | 0.00 | - | 7 | 11 |
| 10.40 | 0.00 | - | 5 | 178 | 128.00 | 0.80 | 0.00 | - | 1 | 170 |
| 11.85 | 0.00 | - | 12 | 61 | 129.00 | 0.95 | -1.06 | -52.74% | 11 | 316 |
| 12.75 | 0.00 | - | 1 | 101 | 130.00 | 2.85 | 0.00 | - | 10 | 139 |
| 8.03 | 0.00 | - | 1 | 64 | 131.00 | 1.32 | +0.13 | +10.92% | 3 | 304 |
| 11.00 | 0.00 | - | 10 | 21 | 132.00 | 1.41 | 0.00 | - | 5 | 269 |
| 10.60 | +1.60 | +17.78% | 1 | 262 | 133.00 | 3.30 | 0.00 | - | 15 | 245 |
| 9.60 | 0.00 | - | 1 | 50 | 134.00 | 6.10 | 0.00 | - | 14 | 1,119 |
| 8.70 | -0.10 | -1.14% | 4 | 194 | 135.00 | 2.20 | -1.30 | -37.14% | 3 | 161 |
| 7.98 | -0.15 | -1.85% | 4 | 65 | 136.00 | 2.12 | 0.00 | - | 1 | 113 |
| 5.40 | 0.00 | - | 10 | 25 | 137.00 | 2.95 | 0.00 | - | 3 | 150 |
| 7.00 | +0.40 | +6.06% | 3 | 323 | 138.00 | 4.99 | 0.00 | - | 90 | 250 |
| 6.00 | +2.05 | +51.90% | 2 | 36 | 139.00 | 3.20 | -8.00 | -71.43% | 2 | 88 |
| 5.18 | -0.32 | -5.82% | 155 | 825 | 140.00 | 4.00 | -6.00 | -60.00% | 1 | 41 |
| 4.90 | -0.10 | -2.00% | 4 | 256 | 141.00 | 10.70 | 0.00 | - | 1 | 20 |
| 4.30 | +0.02 | +0.47% | 5 | 87 | 142.00 | 4.70 | -5.25 | -52.76% | 80 | 1 |
| 3.40 | -0.25 | -6.85% | 6 | 288 | 143.00 | 5.10 | -3.93 | -43.52% | 28 | 12 |
| 3.58 | 0.00 | - | 3 | 275 | 144.00 | - | - | - | - | - |
| 2.82 | -0.38 | -11.88% | 128 | 271 | 145.00 | 12.00 | 0.00 | - | 1 | 2 |
| 2.70 | +0.40 | +17.39% | 4 | 172 | 146.00 | 14.20 | 0.00 | - | 38 | 10 |
| 2.45 | +0.22 | +9.87% | 1 | 308 | 147.00 | 15.40 | 0.00 | - | 42 | 11 |
| 2.00 | 0.00 | - | 2 | 82 | 148.00 | 11.39 | 0.00 | - | 1 | 0 |
| 1.70 | +0.20 | +13.33% | 11 | 161 | 149.00 | 12.10 | 0.00 | - | 15 | 15 |
| 1.50 | -0.05 | -3.23% | 70 | 251 | 150.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 72 | 72 | 151.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 18 | 21 | 152.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 68 | 153.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 0 | 154.00 | - | - | - | - | - |
| 0.70 | -0.02 | -2.78% | 1 | 40 | 155.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 20 | 15 | 156.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 4 | 11 | 157.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 1 | 158.00 | - | - | - | - | - |
| 0.45 | +0.10 | +28.57% | 1 | 38 | 159.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 20 | 160.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | - | 1 | 162.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 13 | 165.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 287 | 287 | 169.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 4 | 5 | 170.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 20 | 10 | 172.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 3 | 11 | 174.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 10 | 0 | 177.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.