iShares U.S. Medical Devices ETF (IHI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IHI240621C00025000 | 2023-12-29 1:56PM EDT | 25.00 | 29.40 | 30.40 | 31.90 | 0.00 | - | 2 | 2 | 326.56% |
| IHI240621C00030000 | 2024-04-19 3:29PM EDT | 30.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IHI240621C00035000 | 2023-12-15 1:38PM EDT | 35.00 | 18.58 | 20.10 | 21.60 | 0.00 | - | 1 | 1 | 258.40% |
| IHI240621C00038000 | 2023-11-02 12:45PM EDT | 38.00 | 10.05 | 12.70 | 14.90 | 0.00 | - | 6 | 0 | 0.00% |
| IHI240621C00040000 | 2024-03-01 11:24AM EDT | 40.00 | 16.90 | 18.40 | 19.60 | 0.00 | - | 2 | 27 | 341.31% |
| IHI240621C00044000 | 2024-01-25 3:56PM EDT | 44.00 | 11.86 | 14.00 | 15.40 | 0.00 | - | 3 | 4 | 265.43% |
| IHI240621C00045000 | 2024-03-19 9:52AM EDT | 45.00 | 12.75 | 9.60 | 10.20 | 0.00 | - | 2 | 344 | 0.00% |
| IHI240621C00046000 | 2024-05-09 10:29AM EDT | 46.00 | 9.80 | 10.50 | 10.80 | 0.00 | - | 2 | 12 | 136.52% |
| IHI240621C00047000 | 2024-01-25 11:36AM EDT | 47.00 | 8.95 | 11.10 | 12.60 | 0.00 | - | 2 | 23 | 228.32% |
| IHI240621C00048000 | 2024-01-19 2:00PM EDT | 48.00 | 8.60 | 9.00 | 10.40 | 0.00 | - | 2 | 6 | 165.82% |
| IHI240621C00049000 | 2024-06-05 1:45PM EDT | 49.00 | 7.22 | 6.70 | 7.20 | 0.00 | - | 2 | 1 | 51.95% |
| IHI240621C00050000 | 2024-06-14 10:15AM EDT | 50.00 | 5.60 | 5.70 | 6.20 | -0.50 | -8.20% | 1 | 16 | 68.75% |
| IHI240621C00051000 | 2024-06-07 1:23PM EDT | 51.00 | 5.72 | 4.70 | 5.20 | 0.00 | - | 15 | 256 | 59.86% |
| IHI240621C00052000 | 2024-05-16 1:10PM EDT | 52.00 | 5.04 | 3.90 | 4.10 | 0.00 | - | 4 | 5 | 44.73% |
| IHI240621C00053000 | 2024-06-14 1:46PM EDT | 53.00 | 2.88 | 2.80 | 3.10 | +0.48 | +20.00% | 1 | 26 | 36.13% |
| IHI240621C00054000 | 2024-06-07 11:26AM EDT | 54.00 | 2.84 | 1.85 | 2.10 | 0.00 | - | 10 | 18 | 27.15% |
| IHI240621C00055000 | 2024-06-13 9:49AM EDT | 55.00 | 0.95 | 1.05 | 1.20 | 0.00 | - | 1 | 590 | 21.34% |
| IHI240621C00056000 | 2024-06-12 12:27PM EDT | 56.00 | 1.00 | 0.40 | 0.50 | 0.00 | - | 4 | 124 | 17.77% |
| IHI240621C00057000 | 2024-06-14 3:48PM EDT | 57.00 | 0.13 | 0.10 | 0.15 | -0.23 | -63.89% | 1 | 164 | 16.90% |
| IHI240621C00058000 | 2024-06-14 11:31AM EDT | 58.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 118 | 22.27% |
| IHI240621C00059000 | 2024-06-07 3:14PM EDT | 59.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 29.30% |
| IHI240621C00060000 | 2024-06-12 1:53PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 421 | 35.94% |
| IHI240621C00061000 | 2024-04-25 3:37PM EDT | 61.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 139 | 173 | 41.99% |
| IHI240621C00062000 | 2024-04-23 10:15AM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| IHI240621C00063000 | 2024-05-02 2:23PM EDT | 63.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 53.71% |
| IHI240621C00065000 | 2024-04-15 9:30AM EDT | 65.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IHI240621P00036000 | 2023-12-13 11:07AM EDT | 36.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 18 | 6 | 175.39% |
| IHI240621P00037000 | 2023-10-30 12:09PM EDT | 37.00 | 0.95 | 0.15 | 0.40 | 0.00 | - | - | 62 | 186.72% |
| IHI240621P00040000 | 2023-11-10 1:11PM EDT | 40.00 | 1.10 | 0.25 | 0.40 | 0.00 | - | - | 1 | 163.09% |
| IHI240621P00041000 | 2023-12-15 3:04PM EDT | 41.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 144.53% |
| IHI240621P00042000 | 2024-05-22 9:36AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 203 | 100.78% |
| IHI240621P00043000 | 2023-12-15 3:06PM EDT | 43.00 | 0.42 | 0.10 | 0.30 | 0.00 | - | 1 | 114 | 120.31% |
| IHI240621P00044000 | 2024-01-12 3:29PM EDT | 44.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 10 | 73 | 117.19% |
| IHI240621P00045000 | 2024-05-15 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 30 | 120.12% |
| IHI240621P00046000 | 2023-12-15 3:06PM EDT | 46.00 | 0.73 | 0.30 | 0.50 | 0.00 | - | 1 | 4 | 112.70% |
| IHI240621P00047000 | 2024-05-20 12:16PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 61 | 65.63% |
| IHI240621P00048000 | 2024-05-28 11:10AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 42 | 58.59% |
| IHI240621P00049000 | 2024-01-03 11:42AM EDT | 49.00 | 1.27 | 0.40 | 0.55 | 0.00 | - | - | 1 | 89.26% |
| IHI240621P00050000 | 2024-05-22 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 22 | 51.95% |
| IHI240621P00051000 | 2024-06-05 11:11AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 44.53% |
| IHI240621P00052000 | 2024-06-06 12:57PM EDT | 52.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 15 | 83 | 37.11% |
| IHI240621P00053000 | 2024-05-16 11:14AM EDT | 53.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 29.49% |
| IHI240621P00054000 | 2024-06-14 3:21PM EDT | 54.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 10 | 21.49% |
| IHI240621P00055000 | 2024-06-11 11:06AM EDT | 55.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 770 | 17.38% |
| IHI240621P00056000 | 2024-06-10 9:48AM EDT | 56.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 913 | 14.50% |
| IHI240621P00057000 | 2024-06-14 3:21PM EDT | 57.00 | 1.26 | 1.05 | 1.20 | +0.06 | +5.00% | 1 | 1,861 | 14.55% |
| IHI240621P00058000 | 2024-06-03 11:17AM EDT | 58.00 | 2.40 | 2.00 | 2.25 | 0.00 | - | 750 | 1,214 | 25.29% |
| IHI240621P00059000 | 2024-02-13 11:15AM EDT | 59.00 | 3.50 | 2.40 | 2.80 | 0.00 | - | 10 | 18 | 0.00% |
| IHI240621P00060000 | 2024-02-16 1:45PM EDT | 60.00 | 3.30 | 2.65 | 3.70 | 0.00 | - | 11 | 11 | 0.00% |
| IHI240621P00061000 | 2024-02-09 12:42PM EDT | 61.00 | 4.70 | 2.95 | 3.30 | 0.00 | - | - | 1 | 0.00% |
| IHI240621P00062000 | 2024-02-27 12:22PM EDT | 62.00 | 4.70 | 3.20 | 4.00 | 0.00 | - | - | 3 | 0.00% |
| IHI240621P00063000 | 2024-02-22 4:53PM EDT | 63.00 | 5.10 | 5.40 | 6.50 | 0.00 | - | 8 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.