Canada markets closed

iShares U.S. Medical Devices ETF (IHI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
55.90+0.06 (+0.11%)
At close: 04:00PM EDT
55.69 -0.21 (-0.37%)
After hours: 05:49PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IHI240621C000250002023-12-29 1:56PM EDT25.0029.4030.4031.900.00-22326.56%
IHI240621C000300002024-04-19 3:29PM EDT30.0024.700.000.000.00-110.00%
IHI240621C000350002023-12-15 1:38PM EDT35.0018.5820.1021.600.00-11258.40%
IHI240621C000380002023-11-02 12:45PM EDT38.0010.0512.7014.900.00-600.00%
IHI240621C000400002024-03-01 11:24AM EDT40.0016.9018.4019.600.00-227341.31%
IHI240621C000440002024-01-25 3:56PM EDT44.0011.8614.0015.400.00-34265.43%
IHI240621C000450002024-03-19 9:52AM EDT45.0012.759.6010.200.00-23440.00%
IHI240621C000460002024-05-09 10:29AM EDT46.009.8010.5010.800.00-212136.52%
IHI240621C000470002024-01-25 11:36AM EDT47.008.9511.1012.600.00-223228.32%
IHI240621C000480002024-01-19 2:00PM EDT48.008.609.0010.400.00-26165.82%
IHI240621C000490002024-06-05 1:45PM EDT49.007.226.707.200.00-2151.95%
IHI240621C000500002024-06-14 10:15AM EDT50.005.605.706.20-0.50-8.20%11668.75%
IHI240621C000510002024-06-07 1:23PM EDT51.005.724.705.200.00-1525659.86%
IHI240621C000520002024-05-16 1:10PM EDT52.005.043.904.100.00-4544.73%
IHI240621C000530002024-06-14 1:46PM EDT53.002.882.803.10+0.48+20.00%12636.13%
IHI240621C000540002024-06-07 11:26AM EDT54.002.841.852.100.00-101827.15%
IHI240621C000550002024-06-13 9:49AM EDT55.000.951.051.200.00-159021.34%
IHI240621C000560002024-06-12 12:27PM EDT56.001.000.400.500.00-412417.77%
IHI240621C000570002024-06-14 3:48PM EDT57.000.130.100.15-0.23-63.89%116416.90%
IHI240621C000580002024-06-14 11:31AM EDT58.000.050.000.10-0.10-66.67%211822.27%
IHI240621C000590002024-06-07 3:14PM EDT59.000.070.000.100.00-19029.30%
IHI240621C000600002024-06-12 1:53PM EDT60.000.050.000.100.00-542135.94%
IHI240621C000610002024-04-25 3:37PM EDT61.000.150.000.100.00-13917341.99%
IHI240621C000620002024-04-23 10:15AM EDT62.000.100.000.000.00-110725.00%
IHI240621C000630002024-05-02 2:23PM EDT63.000.100.000.100.00-14653.71%
IHI240621C000650002024-04-15 9:30AM EDT65.000.320.000.000.00-123225.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IHI240621P000360002023-12-13 11:07AM EDT36.000.150.000.300.00-186175.39%
IHI240621P000370002023-10-30 12:09PM EDT37.000.950.150.400.00--62186.72%
IHI240621P000400002023-11-10 1:11PM EDT40.001.100.250.400.00--1163.09%
IHI240621P000410002023-12-15 3:04PM EDT41.000.300.000.500.00-125144.53%
IHI240621P000420002024-05-22 9:36AM EDT42.000.050.000.100.00--203100.78%
IHI240621P000430002023-12-15 3:06PM EDT43.000.420.100.300.00-1114120.31%
IHI240621P000440002024-01-12 3:29PM EDT44.000.250.050.450.00-1073117.19%
IHI240621P000450002024-05-15 9:30AM EDT45.000.100.000.750.00-2530120.12%
IHI240621P000460002023-12-15 3:06PM EDT46.000.730.300.500.00-14112.70%
IHI240621P000470002024-05-20 12:16PM EDT47.000.050.000.100.00-26165.63%
IHI240621P000480002024-05-28 11:10AM EDT48.000.050.000.100.00-34258.59%
IHI240621P000490002024-01-03 11:42AM EDT49.001.270.400.550.00--189.26%
IHI240621P000500002024-05-22 11:13AM EDT50.000.050.000.100.00-92251.95%
IHI240621P000510002024-06-05 11:11AM EDT51.000.050.000.100.00-23344.53%
IHI240621P000520002024-06-06 12:57PM EDT52.000.060.000.100.00-158337.11%
IHI240621P000530002024-05-16 11:14AM EDT53.000.140.000.100.00-101129.49%
IHI240621P000540002024-06-14 3:21PM EDT54.000.060.000.10-0.04-40.00%11021.49%
IHI240621P000550002024-06-11 11:06AM EDT55.000.250.100.200.00-1077017.38%
IHI240621P000560002024-06-10 9:48AM EDT56.000.500.400.500.00-191314.50%
IHI240621P000570002024-06-14 3:21PM EDT57.001.261.051.20+0.06+5.00%11,86114.55%
IHI240621P000580002024-06-03 11:17AM EDT58.002.402.002.250.00-7501,21425.29%
IHI240621P000590002024-02-13 11:15AM EDT59.003.502.402.800.00-10180.00%
IHI240621P000600002024-02-16 1:45PM EDT60.003.302.653.700.00-11110.00%
IHI240621P000610002024-02-09 12:42PM EDT61.004.702.953.300.00--10.00%
IHI240621P000620002024-02-27 12:22PM EDT62.004.703.204.000.00--30.00%
IHI240621P000630002024-02-22 4:53PM EDT63.005.105.406.500.00-8180.00%