iShares U.S. Medical Devices ETF (IHI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IHI250117C00025000 | 2023-12-11 4:57PM EDT | 25.00 | 27.90 | 29.30 | 32.50 | 0.00 | - | 4 | 10 | 91.65% |
| IHI250117C00030000 | 2023-11-02 9:30AM EDT | 30.00 | 17.90 | 20.20 | 23.80 | 0.00 | - | 2 | 2 | 0.00% |
| IHI250117C00035000 | 2024-01-04 11:10AM EDT | 35.00 | 19.40 | 21.10 | 24.10 | 0.00 | - | 1 | 30 | 60.89% |
| IHI250117C00040000 | 2024-04-12 1:21PM EDT | 40.00 | 17.40 | 16.20 | 17.90 | 0.00 | - | 2 | 22 | 50.93% |
| IHI250117C00041000 | 2023-11-06 2:12PM EDT | 41.00 | 9.70 | 12.00 | 12.70 | 0.00 | - | 5 | 10 | 0.00% |
| IHI250117C00042000 | 2023-11-08 12:02PM EDT | 42.00 | 8.40 | 10.30 | 13.00 | 0.00 | - | 2 | 26 | 0.00% |
| IHI250117C00043000 | 2023-11-29 12:40PM EDT | 43.00 | 10.49 | 12.60 | 14.90 | 0.00 | - | 18 | 22 | 43.38% |
| IHI250117C00044000 | 2024-02-26 10:48AM EDT | 44.00 | 16.00 | 15.50 | 16.10 | 0.00 | - | 1 | 12 | 56.59% |
| IHI250117C00045000 | 2024-05-23 11:07AM EDT | 45.00 | 12.76 | 12.10 | 13.00 | 0.00 | - | 2 | 19 | 39.38% |
| IHI250117C00046000 | 2024-04-15 2:23PM EDT | 46.00 | 12.02 | 12.10 | 13.30 | 0.00 | - | 1 | 32 | 47.13% |
| IHI250117C00047000 | 2023-11-17 1:26PM EDT | 47.00 | 6.60 | 7.90 | 11.80 | 0.00 | - | 6 | 11 | 40.71% |
| IHI250117C00048000 | 2024-02-02 4:21PM EDT | 48.00 | 11.90 | 11.50 | 12.30 | 0.00 | - | 2 | 13 | 48.76% |
| IHI250117C00049000 | 2024-04-15 10:16AM EDT | 49.00 | 10.27 | 9.30 | 9.60 | 0.00 | - | 1 | 4 | 34.13% |
| IHI250117C00050000 | 2024-06-05 3:45PM EDT | 50.00 | 8.10 | 7.20 | 8.90 | 0.00 | - | 1 | 112 | 33.66% |
| IHI250117C00051000 | 2024-05-20 9:44AM EDT | 51.00 | 7.80 | 6.90 | 7.90 | 0.00 | - | 1 | 7 | 31.04% |
| IHI250117C00052000 | 2024-04-26 1:37PM EDT | 52.00 | 6.99 | 6.60 | 6.90 | 0.00 | - | 6 | 71 | 28.41% |
| IHI250117C00053000 | 2024-04-12 3:14PM EDT | 53.00 | 6.76 | 5.70 | 6.10 | 0.00 | - | 2 | 23 | 26.99% |
| IHI250117C00054000 | 2024-04-15 1:48PM EDT | 54.00 | 5.90 | 5.80 | 6.20 | 0.00 | - | 7 | 11 | 30.87% |
| IHI250117C00055000 | 2024-06-12 10:23AM EDT | 55.00 | 4.69 | 4.10 | 4.40 | 0.00 | - | 2 | 657 | 23.13% |
| IHI250117C00056000 | 2024-05-16 2:55PM EDT | 56.00 | 4.60 | 3.40 | 4.30 | 0.00 | - | 2 | 18 | 25.37% |
| IHI250117C00057000 | 2024-06-10 1:52PM EDT | 57.00 | 3.40 | 2.90 | 3.20 | 0.00 | - | 4 | 17 | 21.51% |
| IHI250117C00058000 | 2024-06-14 1:57PM EDT | 58.00 | 2.47 | 2.35 | 2.65 | -0.33 | -11.79% | 5 | 58 | 20.63% |
| IHI250117C00059000 | 2024-06-06 3:25PM EDT | 59.00 | 2.25 | 1.90 | 2.25 | 0.00 | - | 13 | 57 | 20.37% |
| IHI250117C00060000 | 2024-06-14 1:19PM EDT | 60.00 | 1.60 | 1.55 | 1.70 | -0.05 | -3.03% | 5 | 123 | 18.91% |
| IHI250117C00061000 | 2024-06-11 12:41PM EDT | 61.00 | 1.40 | 1.20 | 1.35 | 0.00 | - | 10 | 6 | 18.36% |
| IHI250117C00062000 | 2024-05-28 10:01AM EDT | 62.00 | 1.28 | 0.85 | 1.05 | 0.00 | - | 1 | 5 | 17.84% |
| IHI250117C00063000 | 2024-02-16 12:16PM EDT | 63.00 | 2.40 | 2.00 | 2.40 | 0.00 | - | 4 | 17 | 28.57% |
| IHI250117C00064000 | 2024-02-22 11:34AM EDT | 64.00 | 2.15 | 1.60 | 2.15 | 0.00 | - | 26 | 28 | 28.54% |
| IHI250117C00065000 | 2024-06-14 2:21PM EDT | 65.00 | 0.40 | 0.35 | 0.80 | -0.10 | -20.00% | 6 | 123 | 20.00% |
| IHI250117C00070000 | 2024-06-10 2:15PM EDT | 70.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 15 | 256 | 17.19% |
| IHI250117C00075000 | 2024-03-05 3:16PM EDT | 75.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 2 | 47 | 24.32% |
| IHI250117C00080000 | 2023-07-06 3:39PM EDT | 80.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 10 | 29 | 30.81% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IHI250117P00025000 | 2023-10-25 9:58AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| IHI250117P00030000 | 2023-11-02 9:58AM EDT | 30.00 | 0.52 | 0.15 | 0.30 | 0.00 | - | 13 | 16 | 48.58% |
| IHI250117P00035000 | 2024-06-05 11:46AM EDT | 35.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 215 | 39.36% |
| IHI250117P00040000 | 2024-06-06 12:53PM EDT | 40.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 22 | 33.45% |
| IHI250117P00041000 | 2024-03-04 4:02PM EDT | 41.00 | 0.36 | 0.25 | 0.50 | 0.00 | - | 4 | 203 | 30.71% |
| IHI250117P00042000 | 2024-01-31 10:30AM EDT | 42.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| IHI250117P00043000 | 2024-02-07 4:35PM EDT | 43.00 | 0.59 | 0.35 | 0.85 | 0.00 | - | - | 36 | 31.64% |
| IHI250117P00044000 | 2024-03-04 4:03PM EDT | 44.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 6 | 29 | 27.83% |
| IHI250117P00045000 | 2024-05-07 3:50PM EDT | 45.00 | 0.49 | 0.25 | 0.40 | 0.00 | - | 1 | 7 | 22.00% |
| IHI250117P00046000 | 2024-05-23 10:18AM EDT | 46.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 4 | 22 | 21.63% |
| IHI250117P00047000 | 2024-06-14 3:40PM EDT | 47.00 | 0.48 | 0.40 | 0.60 | -0.07 | -12.73% | 3 | 204 | 21.05% |
| IHI250117P00048000 | 2024-04-15 10:32AM EDT | 48.00 | 1.10 | 0.55 | 0.75 | 0.00 | - | 3 | 307 | 20.76% |
| IHI250117P00049000 | 2024-06-12 1:29PM EDT | 49.00 | 0.64 | 0.60 | 0.80 | 0.00 | - | 1 | 40 | 19.34% |
| IHI250117P00050000 | 2024-05-28 12:41PM EDT | 50.00 | 0.93 | 0.50 | 1.15 | 0.00 | - | 478 | 536 | 20.31% |
| IHI250117P00051000 | 2024-02-09 3:38PM EDT | 51.00 | 1.65 | 1.15 | 1.40 | 0.00 | - | 1 | 18 | 20.07% |
| IHI250117P00052000 | 2024-06-12 1:29PM EDT | 52.00 | 1.09 | 0.95 | 1.30 | 0.00 | - | 1 | 5 | 17.14% |
| IHI250117P00053000 | 2024-04-12 3:14PM EDT | 53.00 | 2.15 | 1.45 | 1.80 | 0.00 | - | 2 | 9 | 18.16% |
| IHI250117P00054000 | 2024-02-09 3:38PM EDT | 54.00 | 2.54 | 1.75 | 3.00 | 0.00 | - | 1 | 115 | 23.02% |
| IHI250117P00055000 | 2024-04-30 11:12AM EDT | 55.00 | 2.85 | 2.15 | 2.35 | 0.00 | - | 10 | 16 | 16.33% |
| IHI250117P00056000 | 2024-04-17 1:36PM EDT | 56.00 | 3.60 | 2.20 | 2.50 | 0.00 | - | 264 | 261 | 14.28% |
| IHI250117P00057000 | 2024-06-07 10:47AM EDT | 57.00 | 2.45 | 2.70 | 3.00 | 0.00 | - | 2 | 13 | 13.93% |
| IHI250117P00058000 | 2024-06-07 10:20AM EDT | 58.00 | 2.95 | 2.60 | 3.40 | 0.00 | - | 2 | 26 | 12.56% |
| IHI250117P00059000 | 2024-06-07 11:24AM EDT | 59.00 | 3.40 | 3.60 | 4.00 | 0.00 | - | 2 | 31 | 11.91% |
| IHI250117P00060000 | 2024-06-07 10:26AM EDT | 60.00 | 4.02 | 4.20 | 4.70 | 0.00 | - | 50 | 54 | 11.40% |
| IHI250117P00061000 | 2024-04-18 9:46AM EDT | 61.00 | 6.80 | 3.90 | 5.00 | 0.00 | - | - | 2 | 0.00% |
| IHI250117P00062000 | 2024-05-14 10:33AM EDT | 62.00 | 6.40 | 5.90 | 6.40 | 0.00 | - | 2 | 15 | 11.43% |
| IHI250117P00063000 | 2024-05-10 11:05AM EDT | 63.00 | 7.10 | 6.10 | 6.70 | 0.00 | - | 1 | 0 | 0.00% |
| IHI250117P00064000 | 2024-02-01 3:52PM EDT | 64.00 | 7.70 | 6.10 | 8.20 | 0.00 | - | 1 | 1 | 10.69% |
| IHI250117P00065000 | 2023-01-26 4:51PM EDT | 65.00 | 11.40 | 12.10 | 14.40 | 0.00 | - | - | 3 | 49.67% |
| IHI250117P00070000 | 2024-04-15 10:44AM EDT | 70.00 | 13.50 | 13.40 | 13.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.