Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBB240628C00138000 | 2024-06-24 3:43PM EDT | 2024-06-28 | 2.45 | 1.85 | 2.05 | 0.00 | - | 34 | 227 | 22.36% |
IBB240705C00138000 | 2024-06-25 2:49PM EDT | 2024-07-05 | 2.45 | 2.35 | 2.55 | -0.65 | -20.97% | 5 | 6 | 18.29% |
IBB240719C00138000 | 2024-06-25 3:36PM EDT | 2024-07-19 | 3.33 | 3.30 | 3.50 | -0.67 | -16.75% | 13 | 305 | 18.78% |
IBB240726C00138000 | 2024-06-24 10:34AM EDT | 2024-07-26 | 4.10 | 3.70 | 4.00 | 0.00 | - | 2 | 13 | 19.69% |
IBB240816C00138000 | 2024-06-25 3:09PM EDT | 2024-08-16 | 4.90 | 4.80 | 5.00 | -0.40 | -7.55% | 2 | 2 | 20.06% |
IBB240920C00138000 | 2024-06-24 1:25PM EDT | 2024-09-20 | 7.00 | 6.20 | 6.80 | +0.40 | +6.06% | 3 | 323 | 22.22% |
IBB241220C00138000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 8.70 | 9.50 | 9.80 | 0.00 | - | 2 | 2 | 23.33% |
IBB250117C00138000 | 2024-06-24 10:40AM EDT | 2025-01-17 | 10.85 | 10.40 | 10.80 | 0.00 | - | 1 | 195 | 24.11% |
IBB260116C00138000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 10.50 | 16.00 | 20.50 | 0.00 | - | 5 | 15 | 28.65% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBB240628P00138000 | 2024-06-25 11:57AM EDT | 2024-06-28 | 0.25 | 0.25 | 0.35 | -0.04 | -13.79% | 3 | 11 | 18.31% |
IBB240719P00138000 | 2024-06-25 3:18PM EDT | 2024-07-19 | 1.40 | 1.35 | 1.45 | +0.20 | +16.67% | 1 | 65 | 14.99% |
IBB240920P00138000 | 2024-06-20 3:32PM EDT | 2024-09-20 | 4.99 | 3.10 | 3.70 | 0.00 | - | 90 | 250 | 16.38% |
IBB250117P00138000 | 2024-06-11 2:58PM EDT | 2025-01-17 | 6.80 | 4.80 | 5.80 | 0.00 | - | 11 | 468 | 15.74% |
IBB260116P00138000 | 2024-03-28 2:51PM EDT | 2026-01-16 | 11.16 | 14.00 | 17.60 | 0.00 | - | 1 | 1 | 26.67% |