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
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBB241220C001140002024-04-30 11:16AM EDT114.0019.9022.7023.300.00-1011.52%
IBB241220C001180002024-05-14 10:37AM EDT118.0022.5022.600.000.00--10.00%
IBB241220C001200002024-05-03 9:48AM EDT120.0020.0018.2019.500.00-2122.80%
IBB241220C001260002024-05-10 10:54AM EDT126.0015.1016.2017.200.00--729.22%
IBB241220C001270002024-05-14 10:40AM EDT127.0015.4015.1017.500.00--131.92%
IBB241220C001280002024-05-15 12:40PM EDT128.0016.5012.5016.700.00-1131.31%
IBB241220C001300002024-06-18 3:09PM EDT130.0011.5013.1014.300.00--327.77%
IBB241220C001310002024-05-15 12:39PM EDT131.0014.4011.9014.500.00--129.90%
IBB241220C001320002024-05-15 12:40PM EDT132.0013.7011.4012.300.00--2025.33%
IBB241220C001330002024-06-24 10:04AM EDT133.0013.0411.1011.500.00-5324.63%
IBB241220C001340002024-06-18 10:43AM EDT134.009.3510.4010.800.00-1224.18%
IBB241220C001350002024-06-28 3:04PM EDT135.009.719.8011.90-2.39-19.75%1428.50%
IBB241220C001370002024-05-07 10:52AM EDT137.008.009.2010.000.00--2126.01%
IBB241220C001380002024-05-28 9:30AM EDT138.008.707.709.200.00-2225.11%
IBB241220C001400002024-06-24 3:33PM EDT140.008.886.708.300.00-915425.04%
IBB241220C001410002024-06-18 11:15AM EDT141.005.706.206.800.00-141622.17%
IBB241220C001420002024-06-17 10:55AM EDT142.005.605.806.100.00-79821.35%
IBB241220C001440002024-06-28 3:04PM EDT144.004.904.905.20-1.34-21.47%15020.88%
IBB241220C001450002024-06-14 10:47AM EDT145.004.704.505.300.00-109922.08%
IBB241220C001460002024-05-24 12:50PM EDT146.004.904.304.700.00-213021.31%
IBB241220C001470002024-06-18 12:27PM EDT147.003.403.804.000.00--1320.18%
IBB241220C001480002024-06-28 9:45AM EDT148.003.703.405.40-0.20-5.13%17524.97%
IBB241220C001490002024-06-11 12:42PM EDT149.003.403.103.300.00-799119.71%
IBB241220C001500002024-06-27 1:51PM EDT150.003.182.754.800.00-11624.90%
IBB241220C001540002024-06-21 12:14PM EDT154.001.931.602.100.00-1119.27%
IBB241220C001550002024-06-24 3:44PM EDT155.002.501.502.050.00-2219.72%
IBB241220C001570002024-05-16 11:31AM EDT157.002.161.301.700.00--419.58%
IBB241220C001580002024-06-24 9:30AM EDT158.001.811.051.550.00-2219.54%
IBB241220C001590002024-05-16 11:31AM EDT159.001.820.753.100.00--425.93%
IBB241220C001600002024-06-27 12:15PM EDT160.001.000.901.100.00-22123318.59%
IBB241220C001800002024-06-25 10:57AM EDT180.000.200.051.450.00-1129.82%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBB241220P001100002024-05-21 3:29PM EDT110.001.120.701.250.00-1426.47%
IBB241220P001150002024-05-10 2:57PM EDT115.002.000.801.300.00-51722.72%
IBB241220P001160002024-06-06 9:49AM EDT116.001.300.902.350.00--2526.87%
IBB241220P001190002024-06-11 10:54AM EDT119.001.801.202.150.00-159623.34%
IBB241220P001200002024-06-26 1:18PM EDT120.001.401.351.800.00-11,47120.99%
IBB241220P001230002024-04-19 10:21AM EDT123.006.202.753.000.00-141422.91%
IBB241220P001250002024-06-20 3:00PM EDT125.002.552.102.900.00--10020.65%
IBB241220P001260002024-04-29 1:57PM EDT126.005.624.004.300.00-101024.21%
IBB241220P001270002024-05-22 9:54AM EDT127.003.102.553.000.00--2619.04%
IBB241220P001280002024-06-28 3:14PM EDT128.002.952.803.10+0.18+6.50%473618.38%
IBB241220P001290002024-06-28 12:22PM EDT129.003.103.003.300.00-2915517.99%
IBB241220P001300002024-06-28 3:03PM EDT130.003.423.303.60+0.13+3.95%19827017.87%
IBB241220P001310002024-06-27 2:32PM EDT131.003.503.503.800.00-210817.38%
IBB241220P001320002024-06-27 2:31PM EDT132.003.803.804.100.00-712017.15%
IBB241220P001330002024-06-25 10:08AM EDT133.003.304.104.300.00-213816.58%
IBB241220P001340002024-06-28 1:33PM EDT134.004.474.406.30+0.74+19.84%19320.84%
IBB241220P001360002024-06-18 10:51AM EDT136.006.305.107.200.00-195820.67%
IBB241220P001370002024-06-17 2:53PM EDT137.006.304.907.000.00-512618.79%
IBB241220P001390002024-06-13 1:01PM EDT139.006.606.307.700.00-283017.78%
IBB241220P001400002024-06-27 2:31PM EDT140.006.706.808.900.00-25919.42%
IBB241220P001420002024-06-26 9:47AM EDT142.007.507.2010.100.00-345619.40%
IBB241220P001430002024-06-24 10:44AM EDT143.006.808.108.800.00-32514.08%
IBB241220P001440002024-05-07 1:49PM EDT144.0012.907.309.900.00--1015.25%
IBB241220P001510002024-05-10 10:54AM EDT151.0017.7014.1016.700.00--220.15%
IBB241220P001520002024-05-14 10:58AM EDT152.0017.0013.5016.500.00--716.78%