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 | 19.65% |
| 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 | 24.50% |
| IBB241220C00126000 | 2024-05-10 10:54AM EDT | 126.00 | 15.10 | 16.20 | 17.20 | 0.00 | - | - | 7 | 29.90% |
| IBB241220C00127000 | 2024-05-14 10:40AM EDT | 127.00 | 15.40 | 15.10 | 17.50 | 0.00 | - | - | 1 | 32.42% |
| IBB241220C00128000 | 2024-05-15 12:40PM EDT | 128.00 | 16.50 | 12.50 | 16.70 | 0.00 | - | 1 | 1 | 31.78% |
| IBB241220C00131000 | 2024-05-15 12:39PM EDT | 131.00 | 14.40 | 11.90 | 14.50 | 0.00 | - | - | 1 | 30.27% |
| IBB241220C00132000 | 2024-05-15 12:40PM EDT | 132.00 | 13.70 | 11.40 | 12.30 | 0.00 | - | - | 20 | 25.83% |
| IBB241220C00133000 | 2024-06-13 1:43PM EDT | 133.00 | 11.60 | 11.00 | 12.20 | 0.00 | - | 5 | 5 | 26.95% |
| IBB241220C00134000 | 2024-05-28 12:25PM EDT | 134.00 | 9.55 | 10.00 | 12.50 | 0.00 | - | 1 | 1 | 29.06% |
| IBB241220C00135000 | 2024-05-22 12:01PM EDT | 135.00 | 12.10 | 9.60 | 10.50 | 0.00 | - | 4 | 4 | 25.14% |
| IBB241220C00137000 | 2024-05-07 10:52AM EDT | 137.00 | 8.00 | 9.20 | 10.00 | 0.00 | - | - | 21 | 26.27% |
| IBB241220C00138000 | 2024-05-28 9:30AM EDT | 138.00 | 8.70 | 7.90 | 8.30 | 0.00 | - | 2 | 2 | 23.06% |
| IBB241220C00140000 | 2024-06-14 9:30AM EDT | 140.00 | 6.98 | 6.70 | 7.10 | -1.02 | -12.75% | 10 | 115 | 22.15% |
| IBB241220C00141000 | 2024-06-07 11:05AM EDT | 141.00 | 7.00 | 6.30 | 6.60 | 0.00 | - | 2 | 2 | 21.89% |
| IBB241220C00142000 | 2024-06-11 12:11PM EDT | 142.00 | 6.10 | 5.70 | 8.00 | 0.00 | - | 43 | 91 | 26.48% |
| IBB241220C00144000 | 2024-06-13 12:26PM EDT | 144.00 | 5.30 | 4.90 | 5.20 | 0.00 | - | 26 | 45 | 21.05% |
| IBB241220C00145000 | 2024-06-13 10:51AM EDT | 145.00 | 4.70 | 4.50 | 4.80 | -0.50 | -9.62% | 10 | 89 | 20.84% |
| IBB241220C00146000 | 2024-05-24 12:50PM EDT | 146.00 | 4.90 | 4.10 | 4.40 | 0.00 | - | 21 | 30 | 20.59% |
| IBB241220C00148000 | 2024-06-12 11:06AM EDT | 148.00 | 4.20 | 3.30 | 5.30 | 0.00 | - | 55 | 59 | 24.68% |
| IBB241220C00149000 | 2024-06-11 12:42PM EDT | 149.00 | 3.40 | 2.90 | 3.50 | 0.00 | - | 79 | 91 | 20.36% |
| IBB241220C00150000 | 2024-04-26 10:14AM EDT | 150.00 | 1.55 | 3.20 | 3.60 | 0.00 | - | 2 | 2 | 21.39% |
| IBB241220C00155000 | 2024-05-29 3:53PM EDT | 155.00 | 1.43 | 0.85 | 2.20 | 0.00 | - | 4 | 2 | 20.21% |
| IBB241220C00157000 | 2024-05-16 11:31AM EDT | 157.00 | 2.16 | 1.30 | 1.70 | 0.00 | - | - | 4 | 19.51% |
| IBB241220C00158000 | 2024-05-23 3:44PM EDT | 158.00 | 1.68 | 0.60 | 2.60 | 0.00 | - | - | 2 | 23.41% |
| IBB241220C00159000 | 2024-05-16 11:31AM EDT | 159.00 | 1.82 | 0.75 | 3.10 | 0.00 | - | - | 4 | 25.72% |
| IBB241220C00160000 | 2024-06-13 10:25AM EDT | 160.00 | 1.25 | 0.95 | 2.15 | 0.00 | - | 1 | 4 | 22.93% |
| IBB241220C00180000 | 2024-05-09 11:53AM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 25.05% |
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 | 0.35 | 2.85 | 0.00 | - | 3 | 4 | 33.01% |
| IBB241220P00115000 | 2024-05-10 2:57PM EDT | 115.00 | 2.00 | 0.80 | 1.30 | 0.00 | - | 5 | 17 | 21.50% |
| IBB241220P00116000 | 2024-06-06 9:49AM EDT | 116.00 | 1.30 | 0.90 | 3.00 | 0.00 | - | - | 25 | 28.05% |
| IBB241220P00119000 | 2024-06-11 10:54AM EDT | 119.00 | 1.80 | 1.40 | 3.70 | 0.00 | - | 1 | 596 | 27.77% |
| IBB241220P00120000 | 2024-05-21 3:29PM EDT | 120.00 | 2.19 | 1.15 | 1.95 | 0.00 | - | 1,466 | 1,467 | 20.37% |
| IBB241220P00123000 | 2024-04-19 10:21AM EDT | 123.00 | 6.20 | 2.75 | 3.00 | 0.00 | - | 14 | 14 | 21.55% |
| IBB241220P00126000 | 2024-04-29 1:57PM EDT | 126.00 | 5.62 | 4.00 | 4.30 | 0.00 | - | 10 | 10 | 22.74% |
| IBB241220P00127000 | 2024-05-22 9:54AM EDT | 127.00 | 3.10 | 2.25 | 3.20 | 0.00 | - | - | 26 | 18.38% |
| IBB241220P00128000 | 2024-06-04 10:09AM EDT | 128.00 | 3.50 | 2.90 | 3.90 | 0.00 | - | 1 | 35 | 19.49% |
| IBB241220P00130000 | 2024-06-04 11:42AM EDT | 130.00 | 4.30 | 3.60 | 4.30 | 0.00 | - | 1 | 22 | 18.54% |
| IBB241220P00131000 | 2024-06-11 1:04PM EDT | 131.00 | 4.10 | 3.70 | 6.00 | 0.00 | - | - | 102 | 22.10% |
| IBB241220P00132000 | 2024-06-07 1:48PM EDT | 132.00 | 4.20 | 3.40 | 4.60 | 0.00 | - | 99 | 130 | 17.16% |
| IBB241220P00133000 | 2024-06-12 11:35AM EDT | 133.00 | 4.20 | 4.20 | 5.30 | 0.00 | - | 44 | 122 | 17.88% |
| IBB241220P00134000 | 2024-06-10 10:31AM EDT | 134.00 | 5.50 | 4.30 | 5.20 | 0.00 | - | 37 | 86 | 16.42% |
| IBB241220P00136000 | 2024-06-13 12:45PM EDT | 136.00 | 5.50 | 5.30 | 5.90 | 0.00 | - | 37 | 39 | 15.71% |
| IBB241220P00137000 | 2024-06-14 12:48PM EDT | 137.00 | 6.20 | 5.90 | 6.30 | -0.80 | -11.43% | 32 | 89 | 15.40% |
| IBB241220P00139000 | 2024-06-13 1:01PM EDT | 139.00 | 6.60 | 6.70 | 7.10 | 0.00 | - | 28 | 30 | 14.56% |
| IBB241220P00142000 | 2024-06-06 12:21PM EDT | 142.00 | 8.00 | 7.60 | 8.80 | 0.00 | - | - | 22 | 14.05% |
| IBB241220P00143000 | 2024-06-05 3:00PM EDT | 143.00 | 8.60 | 7.50 | 10.80 | 0.00 | - | - | 22 | 17.64% |
| IBB241220P00144000 | 2024-05-07 1:49PM EDT | 144.00 | 12.90 | 7.30 | 9.90 | 0.00 | - | - | 10 | 13.20% |
| IBB241220P00151000 | 2024-05-10 10:54AM EDT | 151.00 | 17.70 | 14.10 | 16.70 | 0.00 | - | - | 2 | 17.56% |
| IBB241220P00152000 | 2024-05-14 10:58AM EDT | 152.00 | 17.00 | 13.50 | 16.50 | 0.00 | - | - | 7 | 13.62% |
© 2024 Yahoo. All rights reserved.