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
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBB240628C001180002024-06-25 3:46PM EDT118.0021.5016.9021.300.00-65315.14%
IBB240628C001270002024-06-20 11:41AM EDT127.008.508.2012.100.00--3200.20%
IBB240628C001295002024-06-27 11:38AM EDT129.508.705.709.600.00-21170.41%
IBB240628C001300002024-06-27 3:49PM EDT130.008.085.209.100.00-11164.36%
IBB240628C001330002024-06-24 3:04PM EDT133.007.552.106.200.00-32130.66%
IBB240628C001335002024-06-20 12:55PM EDT133.502.651.705.300.00--11108.25%
IBB240628C001340002024-06-27 10:15AM EDT134.003.951.704.700.00-53297.85%
IBB240628C001345002024-06-20 11:41AM EDT134.501.800.604.100.00-51787.40%
IBB240628C001350002024-06-27 1:18PM EDT135.002.950.603.700.00-52184.57%
IBB240628C001355002024-06-27 9:32AM EDT135.502.000.853.200.00-12977.59%
IBB240628C001360002024-06-28 11:07AM EDT136.001.690.602.65-0.01-0.59%327068.56%
IBB240628C001365002024-06-27 9:35AM EDT136.500.770.501.00-0.43-35.83%43218.75%
IBB240628C001370002024-06-28 1:35PM EDT137.000.250.000.35-0.95-79.17%2536.74%
IBB240628C001375002024-06-26 2:50PM EDT137.501.150.000.100.00-6206.84%
IBB240628C001380002024-06-27 10:16AM EDT138.000.500.000.650.00-125433.99%
IBB240628C001385002024-06-27 3:32PM EDT138.500.150.000.30-0.12-44.44%24426.56%
IBB240628C001390002024-06-28 11:38AM EDT139.000.030.001.35-0.12-80.00%14273.05%
IBB240628C001395002024-06-27 9:55AM EDT139.500.150.002.100.00-2968.21%
IBB240628C001400002024-06-28 9:35AM EDT140.000.050.002.15-0.05-50.00%5531775.20%
IBB240628C001410002024-06-27 2:39PM EDT141.000.050.000.100.00-18636.91%
IBB240628C001420002024-06-27 2:26PM EDT142.000.050.000.950.00-12069.24%
IBB240628C001430002024-06-27 10:32AM EDT143.000.050.000.950.00-15178.13%
IBB240628C001440002024-06-27 9:34AM EDT144.000.050.001.100.00-52290.92%
IBB240628C001450002024-06-27 9:41AM EDT145.000.050.000.950.00-42194.82%
IBB240628C001460002024-06-12 9:32AM EDT146.000.520.000.950.00-811102.73%
IBB240628C001470002024-06-26 11:41AM EDT147.000.130.000.950.00-25110.55%
IBB240628C001510002024-06-20 10:45AM EDT151.000.050.000.650.00--2127.05%
IBB240628C001520002024-06-25 1:37PM EDT152.000.050.000.650.00-201301133.59%
IBB240628C001550002024-06-24 2:14PM EDT155.000.050.000.200.00-411669121.48%
IBB240628C001600002024-06-25 9:33AM EDT160.000.050.000.600.00-9147179.49%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBB240628P001100002024-06-17 9:49AM EDT110.000.050.000.600.00--4250.00%
IBB240628P001150002024-06-14 1:13PM EDT115.000.060.000.600.00--40208.20%
IBB240628P001180002024-06-27 9:37AM EDT118.000.050.000.050.00-2459121.88%
IBB240628P001210002024-06-27 9:32AM EDT121.000.050.000.600.00-3461158.59%
IBB240628P001220002024-06-27 9:36AM EDT122.000.050.000.050.00-1023398.44%
IBB240628P001230002024-06-25 3:34PM EDT123.000.050.000.600.00-738142.19%
IBB240628P001240002024-06-25 3:54PM EDT124.000.050.000.650.00-1620136.52%
IBB240628P001250002024-06-28 9:31AM EDT125.000.050.000.300.00-300328107.81%
IBB240628P001270002024-06-28 9:32AM EDT127.000.050.000.300.00-24692.97%
IBB240628P001280002024-06-26 1:19PM EDT128.000.050.000.950.00-94399114.26%
IBB240628P001290002024-06-26 11:54AM EDT129.000.050.000.600.00-4592.19%
IBB240628P001300002024-06-20 9:48AM EDT130.000.280.001.150.00-124102.05%
IBB240628P001310002024-06-27 11:59AM EDT131.000.050.002.100.00-15116.80%
IBB240628P001315002024-06-27 10:24AM EDT131.500.050.002.150.00-3031112.40%
IBB240628P001320002024-06-24 10:24AM EDT132.000.120.001.050.00-13179.59%
IBB240628P001330002024-06-28 9:48AM EDT133.000.050.000.30-0.06-54.55%683356.93%
IBB240628P001335002024-06-21 11:26AM EDT133.500.050.000.30-0.15-75.00%1193952.34%
IBB240628P001340002024-06-28 9:40AM EDT134.000.050.000.05-0.15-75.00%1851,00129.10%
IBB240628P001345002024-06-24 11:33AM EDT134.500.050.001.75-0.05-50.00%11068.85%
IBB240628P001350002024-06-28 1:14PM EDT135.000.080.002.15-0.02-20.00%4470.56%
IBB240628P001355002024-06-27 2:29PM EDT135.500.100.000.150.00-15724.81%
IBB240628P001360002024-06-27 3:28PM EDT136.000.100.000.550.00-11237.31%
IBB240628P001365002024-06-28 9:52AM EDT136.500.100.000.10-0.05-33.33%26412.60%
IBB240628P001370002024-06-28 3:59PM EDT137.000.060.000.10-0.14-70.00%8367.13%
IBB240628P001375002024-06-28 3:24PM EDT137.500.980.152.40+0.18+22.50%406979.39%
IBB240628P001380002024-06-28 2:51PM EDT138.001.000.552.90+0.31+44.93%253587.45%