iShares U.S. Medical Devices ETF (IHI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IHI240517C00050000 | 2024-04-18 3:36PM EDT | 50.00 | 4.80 | 5.50 | 5.80 | 0.00 | - | - | 1 | 46.88% |
| IHI240517C00051000 | 2024-04-22 11:27AM EDT | 51.00 | 3.89 | 3.50 | 6.70 | 0.00 | - | 3 | 3 | 51.71% |
| IHI240517C00053000 | 2024-04-22 11:50AM EDT | 53.00 | 2.20 | 2.65 | 2.85 | 0.00 | - | 5 | 11 | 28.81% |
| IHI240517C00054000 | 2024-04-19 11:04AM EDT | 54.00 | 1.70 | 1.75 | 1.90 | 0.00 | - | 1 | 1 | 22.90% |
| IHI240517C00055000 | 2024-05-02 11:15AM EDT | 55.00 | 0.85 | 1.00 | 1.10 | 0.00 | - | 1 | 19 | 19.29% |
| IHI240517C00056000 | 2024-05-02 10:30AM EDT | 56.00 | 0.70 | 0.45 | 0.55 | +0.30 | +75.00% | 1 | 44 | 17.87% |
| IHI240517C00057000 | 2024-04-29 3:50PM EDT | 57.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 5 | 95 | 17.87% |
| IHI240517C00058000 | 2024-05-01 3:34PM EDT | 58.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 17.97% |
| IHI240517C00059000 | 2024-04-26 12:01PM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 22.85% |
| IHI240517C00060000 | 2024-04-29 1:56PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 27.34% |
| IHI240517C00061000 | 2024-04-02 9:46AM EDT | 61.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.06% |
| IHI240517C00062000 | 2024-04-03 12:35PM EDT | 62.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 35.84% |
| IHI240517C00063000 | 2024-03-18 11:11AM EDT | 63.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 46.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IHI240517P00050000 | 2024-04-22 2:39PM EDT | 50.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 200 | 34.96% |
| IHI240517P00051000 | 2024-04-12 11:17AM EDT | 51.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 85 | 235 | 29.59% |
| IHI240517P00052000 | 2024-04-29 10:22AM EDT | 52.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 208 | 33.55% |
| IHI240517P00053000 | 2024-04-29 3:38PM EDT | 53.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 21.09% |
| IHI240517P00054000 | 2024-05-03 10:27AM EDT | 54.00 | 0.22 | 0.15 | 0.20 | -0.23 | -51.11% | 2 | 9 | 16.60% |
| IHI240517P00055000 | 2024-05-01 9:49AM EDT | 55.00 | 0.80 | 0.35 | 0.45 | 0.00 | - | 1 | 522 | 15.43% |
| IHI240517P00056000 | 2024-04-30 3:51PM EDT | 56.00 | 0.80 | 0.80 | 0.90 | -0.48 | -37.50% | 1 | 2,726 | 14.06% |
| IHI240517P00057000 | 2024-04-16 2:09PM EDT | 57.00 | 1.72 | 1.50 | 1.65 | 0.00 | - | 2 | 13 | 14.26% |
| IHI240517P00058000 | 2024-04-04 2:42PM EDT | 58.00 | 1.85 | 2.40 | 2.55 | 0.00 | - | 2 | 3 | 14.45% |
| IHI240517P00059000 | 2024-03-25 10:49AM EDT | 59.00 | 2.37 | 3.30 | 3.70 | 0.00 | - | 2 | 2 | 27.25% |
© 2024 Yahoo. All rights reserved.