iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241220C00114000 | 2024-04-30 11:16AM EDT | 114.00 | 19.90 | 22.70 | 23.30 | 0.00 | - | 1 | 0 | 11.52% |
| IBB241220C00118000 | 2024-05-14 10:37AM EDT | 118.00 | 22.50 | 22.60 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBB241220C00120000 | 2024-05-03 9:48AM EDT | 120.00 | 20.00 | 18.20 | 19.50 | 0.00 | - | 2 | 1 | 22.80% |
| IBB241220C00126000 | 2024-05-10 10:54AM EDT | 126.00 | 15.10 | 16.20 | 17.20 | 0.00 | - | - | 7 | 29.22% |
| IBB241220C00127000 | 2024-05-14 10:40AM EDT | 127.00 | 15.40 | 15.10 | 17.50 | 0.00 | - | - | 1 | 31.92% |
| IBB241220C00128000 | 2024-05-15 12:40PM EDT | 128.00 | 16.50 | 12.50 | 16.70 | 0.00 | - | 1 | 1 | 31.31% |
| IBB241220C00130000 | 2024-06-18 3:09PM EDT | 130.00 | 11.50 | 13.10 | 14.30 | 0.00 | - | - | 3 | 27.77% |
| IBB241220C00131000 | 2024-05-15 12:39PM EDT | 131.00 | 14.40 | 11.90 | 14.50 | 0.00 | - | - | 1 | 29.90% |
| IBB241220C00132000 | 2024-05-15 12:40PM EDT | 132.00 | 13.70 | 11.40 | 12.30 | 0.00 | - | - | 20 | 25.33% |
| IBB241220C00133000 | 2024-06-24 10:04AM EDT | 133.00 | 13.04 | 11.10 | 11.50 | 0.00 | - | 5 | 3 | 24.63% |
| IBB241220C00134000 | 2024-06-18 10:43AM EDT | 134.00 | 9.35 | 10.40 | 10.80 | 0.00 | - | 1 | 2 | 24.18% |
| IBB241220C00135000 | 2024-06-28 3:04PM EDT | 135.00 | 9.71 | 9.80 | 11.90 | -2.39 | -19.75% | 1 | 4 | 28.50% |
| IBB241220C00137000 | 2024-05-07 10:52AM EDT | 137.00 | 8.00 | 9.20 | 10.00 | 0.00 | - | - | 21 | 26.01% |
| IBB241220C00138000 | 2024-05-28 9:30AM EDT | 138.00 | 8.70 | 7.70 | 9.20 | 0.00 | - | 2 | 2 | 25.11% |
| IBB241220C00140000 | 2024-06-24 3:33PM EDT | 140.00 | 8.88 | 6.70 | 8.30 | 0.00 | - | 9 | 154 | 25.04% |
| IBB241220C00141000 | 2024-06-18 11:15AM EDT | 141.00 | 5.70 | 6.20 | 6.80 | 0.00 | - | 14 | 16 | 22.17% |
| IBB241220C00142000 | 2024-06-17 10:55AM EDT | 142.00 | 5.60 | 5.80 | 6.10 | 0.00 | - | 7 | 98 | 21.35% |
| IBB241220C00144000 | 2024-06-28 3:04PM EDT | 144.00 | 4.90 | 4.90 | 5.20 | -1.34 | -21.47% | 1 | 50 | 20.88% |
| IBB241220C00145000 | 2024-06-14 10:47AM EDT | 145.00 | 4.70 | 4.50 | 5.30 | 0.00 | - | 10 | 99 | 22.08% |
| IBB241220C00146000 | 2024-05-24 12:50PM EDT | 146.00 | 4.90 | 4.30 | 4.70 | 0.00 | - | 21 | 30 | 21.31% |
| IBB241220C00147000 | 2024-06-18 12:27PM EDT | 147.00 | 3.40 | 3.80 | 4.00 | 0.00 | - | - | 13 | 20.18% |
| IBB241220C00148000 | 2024-06-28 9:45AM EDT | 148.00 | 3.70 | 3.40 | 5.40 | -0.20 | -5.13% | 1 | 75 | 24.97% |
| IBB241220C00149000 | 2024-06-11 12:42PM EDT | 149.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 79 | 91 | 19.71% |
| IBB241220C00150000 | 2024-06-27 1:51PM EDT | 150.00 | 3.18 | 2.75 | 4.80 | 0.00 | - | 1 | 16 | 24.90% |
| IBB241220C00154000 | 2024-06-21 12:14PM EDT | 154.00 | 1.93 | 1.60 | 2.10 | 0.00 | - | 1 | 1 | 19.27% |
| IBB241220C00155000 | 2024-06-24 3:44PM EDT | 155.00 | 2.50 | 1.50 | 2.05 | 0.00 | - | 2 | 2 | 19.72% |
| IBB241220C00157000 | 2024-05-16 11:31AM EDT | 157.00 | 2.16 | 1.30 | 1.70 | 0.00 | - | - | 4 | 19.58% |
| IBB241220C00158000 | 2024-06-24 9:30AM EDT | 158.00 | 1.81 | 1.05 | 1.55 | 0.00 | - | 2 | 2 | 19.54% |
| IBB241220C00159000 | 2024-05-16 11:31AM EDT | 159.00 | 1.82 | 0.75 | 3.10 | 0.00 | - | - | 4 | 25.93% |
| IBB241220C00160000 | 2024-06-27 12:15PM EDT | 160.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 221 | 233 | 18.59% |
| IBB241220C00180000 | 2024-06-25 10:57AM EDT | 180.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 29.82% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241220P00110000 | 2024-05-21 3:29PM EDT | 110.00 | 1.12 | 0.70 | 1.25 | 0.00 | - | 1 | 4 | 26.47% |
| IBB241220P00115000 | 2024-05-10 2:57PM EDT | 115.00 | 2.00 | 0.80 | 1.30 | 0.00 | - | 5 | 17 | 22.72% |
| IBB241220P00116000 | 2024-06-06 9:49AM EDT | 116.00 | 1.30 | 0.90 | 2.35 | 0.00 | - | - | 25 | 26.87% |
| IBB241220P00119000 | 2024-06-11 10:54AM EDT | 119.00 | 1.80 | 1.20 | 2.15 | 0.00 | - | 1 | 596 | 23.34% |
| IBB241220P00120000 | 2024-06-26 1:18PM EDT | 120.00 | 1.40 | 1.35 | 1.80 | 0.00 | - | 1 | 1,471 | 20.99% |
| IBB241220P00123000 | 2024-04-19 10:21AM EDT | 123.00 | 6.20 | 2.75 | 3.00 | 0.00 | - | 14 | 14 | 22.91% |
| IBB241220P00125000 | 2024-06-20 3:00PM EDT | 125.00 | 2.55 | 2.10 | 2.90 | 0.00 | - | - | 100 | 20.65% |
| IBB241220P00126000 | 2024-04-29 1:57PM EDT | 126.00 | 5.62 | 4.00 | 4.30 | 0.00 | - | 10 | 10 | 24.21% |
| IBB241220P00127000 | 2024-05-22 9:54AM EDT | 127.00 | 3.10 | 2.55 | 3.00 | 0.00 | - | - | 26 | 19.04% |
| IBB241220P00128000 | 2024-06-28 3:14PM EDT | 128.00 | 2.95 | 2.80 | 3.10 | +0.18 | +6.50% | 47 | 36 | 18.38% |
| IBB241220P00129000 | 2024-06-28 12:22PM EDT | 129.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 29 | 155 | 17.99% |
| IBB241220P00130000 | 2024-06-28 3:03PM EDT | 130.00 | 3.42 | 3.30 | 3.60 | +0.13 | +3.95% | 198 | 270 | 17.87% |
| IBB241220P00131000 | 2024-06-27 2:32PM EDT | 131.00 | 3.50 | 3.50 | 3.80 | 0.00 | - | 2 | 108 | 17.38% |
| IBB241220P00132000 | 2024-06-27 2:31PM EDT | 132.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | 7 | 120 | 17.15% |
| IBB241220P00133000 | 2024-06-25 10:08AM EDT | 133.00 | 3.30 | 4.10 | 4.30 | 0.00 | - | 2 | 138 | 16.58% |
| IBB241220P00134000 | 2024-06-28 1:33PM EDT | 134.00 | 4.47 | 4.40 | 6.30 | +0.74 | +19.84% | 1 | 93 | 20.84% |
| IBB241220P00136000 | 2024-06-18 10:51AM EDT | 136.00 | 6.30 | 5.10 | 7.20 | 0.00 | - | 19 | 58 | 20.67% |
| IBB241220P00137000 | 2024-06-17 2:53PM EDT | 137.00 | 6.30 | 4.90 | 7.00 | 0.00 | - | 5 | 126 | 18.79% |
| IBB241220P00139000 | 2024-06-13 1:01PM EDT | 139.00 | 6.60 | 6.30 | 7.70 | 0.00 | - | 28 | 30 | 17.78% |
| IBB241220P00140000 | 2024-06-27 2:31PM EDT | 140.00 | 6.70 | 6.80 | 8.90 | 0.00 | - | 2 | 59 | 19.42% |
| IBB241220P00142000 | 2024-06-26 9:47AM EDT | 142.00 | 7.50 | 7.20 | 10.10 | 0.00 | - | 34 | 56 | 19.40% |
| IBB241220P00143000 | 2024-06-24 10:44AM EDT | 143.00 | 6.80 | 8.10 | 8.80 | 0.00 | - | 3 | 25 | 14.08% |
| IBB241220P00144000 | 2024-05-07 1:49PM EDT | 144.00 | 12.90 | 7.30 | 9.90 | 0.00 | - | - | 10 | 15.25% |
| IBB241220P00151000 | 2024-05-10 10:54AM EDT | 151.00 | 17.70 | 14.10 | 16.70 | 0.00 | - | - | 2 | 20.15% |
| IBB241220P00152000 | 2024-05-14 10:58AM EDT | 152.00 | 17.00 | 13.50 | 16.50 | 0.00 | - | - | 7 | 16.78% |
© 2024 Yahoo. All rights reserved.