NasdaqGM - Delayed Quote USD
First Trust NASDAQ Cybersecurity ETF (CIBR)
65.31
+0.61
+(0.94%)
At close: April 25 at 4:00:02 PM EDT
65.41
+0.10
+(0.15%)
After hours: April 25 at 7:44:55 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CIBR250516C00040000 | 1/29/2025 3:32 PM | 40 | 27.50 | 25.20 | 27.60 | 0.00 | 0.00% | 2 | 0 | 167.48% |
CIBR250516C00045000 | 11/4/2024 3:52 PM | 45 | 16.40 | 20.90 | 22.00 | 0.00 | 0.00% | - | 1 | 137.21% |
CIBR250516C00047000 | 11/13/2024 9:51 AM | 47 | 19.11 | 19.00 | 20.50 | 0.00 | 0.00% | - | 1 | 135.06% |
CIBR250516C00049000 | 12/18/2024 9:56 AM | 49 | 17.77 | 15.60 | 17.70 | 0.00 | 0.00% | 5 | 5 | 81.15% |
CIBR250516C00050000 | 2/21/2025 11:56 AM | 50 | 19.46 | 15.50 | 17.20 | 0.00 | 0.00% | 2 | 0 | 104.30% |
CIBR250516C00052000 | 4/10/2025 9:30 AM | 52 | 11.48 | 11.90 | 15.40 | 0.00 | 0.00% | 1 | 1 | 67.48% |
CIBR250516C00054000 | 2/14/2025 10:49 AM | 54 | 17.75 | 11.40 | 12.20 | 0.00 | 0.00% | 1 | 29 | 64.70% |
CIBR250516C00055000 | 4/25/2025 9:57 AM | 55 | 10.40 | 10.10 | 12.40 | 4.30 | 70.49% | 2 | 16 | 74.02% |
CIBR250516C00056000 | 2/12/2025 12:51 PM | 56 | 15.00 | 8.60 | 11.00 | 0.00 | 0.00% | 4 | 0 | 55.37% |
CIBR250516C00057000 | 4/24/2025 11:11 AM | 57 | 7.70 | 8.10 | 10.50 | 0.00 | 0.00% | 1 | 28 | 64.70% |
CIBR250516C00058000 | 4/21/2025 1:17 PM | 58 | 3.50 | 7.20 | 9.50 | 0.00 | 0.00% | 1 | 40 | 60.55% |
CIBR250516C00059000 | 4/8/2025 12:21 PM | 59 | 3.60 | 6.30 | 8.60 | 0.00 | 0.00% | 5 | 71 | 57.32% |
CIBR250516C00060000 | 4/24/2025 1:33 PM | 60 | 5.30 | 5.60 | 5.90 | 0.00 | 0.00% | 3 | 49 | 39.21% |
CIBR250516C00061000 | 4/25/2025 10:13 AM | 61 | 5.00 | 4.70 | 5.00 | 0.40 | 8.70% | 1 | 26 | 36.52% |
CIBR250516C00062000 | 4/22/2025 1:12 PM | 62 | 1.85 | 3.90 | 4.20 | 0.00 | 0.00% | 5 | 31 | 35.35% |
CIBR250516C00063000 | 4/24/2025 12:18 PM | 63 | 2.94 | 2.20 | 3.40 | 0.00 | 0.00% | 1 | 39 | 33.25% |
CIBR250516C00064000 | 4/24/2025 3:05 PM | 64 | 2.37 | 2.45 | 2.65 | 0.00 | 0.00% | 3 | 92 | 31.10% |
CIBR250516C00065000 | 4/25/2025 1:56 PM | 65 | 1.85 | 1.85 | 2.00 | 0.08 | 4.52% | 11 | 605 | 29.54% |
CIBR250516C00066000 | 4/24/2025 10:47 AM | 66 | 1.33 | 1.30 | 2.45 | 0.26 | 24.30% | 6 | 53 | 44.29% |
CIBR250516C00067000 | 4/25/2025 1:52 PM | 67 | 0.90 | 0.90 | 1.05 | 0.04 | 4.65% | 7 | 81 | 27.93% |
CIBR250516C00068000 | 4/25/2025 3:54 PM | 68 | 0.60 | 0.55 | 0.70 | 0.00 | 0.00% | 2 | 292 | 27.00% |
CIBR250516C00069000 | 4/25/2025 11:26 AM | 69 | 0.29 | 0.35 | 0.45 | -0.06 | -17.14% | 3 | 44 | 26.34% |
CIBR250516C00070000 | 4/25/2025 10:28 AM | 70 | 0.25 | 0.20 | 0.30 | 0.05 | 25.00% | 2 | 270 | 26.51% |
CIBR250516C00075000 | 4/24/2025 3:25 PM | 75 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 18 | 323 | 49.51% |
CIBR250516C00080000 | 4/15/2025 12:56 PM | 80 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 26 | 45.70% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CIBR250516P00035000 | 4/15/2025 1:50 PM | 35 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 114.06% |
CIBR250516P00045000 | 4/7/2025 9:42 AM | 45 | 0.90 | 0.00 | 0.15 | 0.00 | 0.00% | - | 2 | 76.17% |
CIBR250516P00046000 | 4/8/2025 10:19 AM | 46 | 0.32 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 72.27% |
CIBR250516P00047000 | 1/14/2025 12:34 PM | 47 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 68.36% |
CIBR250516P00048000 | 4/14/2025 10:52 AM | 48 | 0.20 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 2 | 98.73% |
CIBR250516P00050000 | 4/7/2025 9:48 AM | 50 | 1.64 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 10 | 88.48% |
CIBR250516P00051000 | 10/23/2024 1:49 PM | 51 | 0.50 | 0.00 | 0.60 | 0.00 | 0.00% | - | 3 | 69.92% |
CIBR250516P00052000 | 4/9/2025 11:31 AM | 52 | 2.00 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 2 | 79.39% |
CIBR250516P00053000 | 4/17/2025 11:29 AM | 53 | 0.40 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 3 | 52.54% |
CIBR250516P00054000 | 4/16/2025 1:42 PM | 54 | 0.52 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 3 | 71.19% |
CIBR250516P00055000 | 4/24/2025 1:47 PM | 55 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 103 | 54.69% |
CIBR250516P00056000 | 4/21/2025 1:24 PM | 56 | 0.98 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 62 | 43.75% |
CIBR250516P00057000 | 4/24/2025 3:50 PM | 57 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 4 | 54 | 41.99% |
CIBR250516P00058000 | 4/22/2025 1:57 PM | 58 | 0.96 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 169 | 37.84% |
CIBR250516P00059000 | 4/25/2025 1:33 PM | 59 | 0.25 | 0.00 | 0.30 | -1.67 | -86.98% | 2 | 66 | 35.50% |
CIBR250516P00060000 | 4/25/2025 11:40 AM | 60 | 0.45 | 0.30 | 0.35 | -0.08 | -15.09% | 4 | 199 | 32.72% |
CIBR250516P00061000 | 4/24/2025 2:47 PM | 61 | 0.61 | 0.40 | 0.50 | 0.00 | 0.00% | 2 | 32 | 32.08% |
CIBR250516P00062000 | 4/17/2025 12:33 PM | 62 | 2.14 | 0.55 | 0.70 | 0.00 | 0.00% | 123 | 142 | 31.49% |
CIBR250516P00063000 | 4/25/2025 1:32 PM | 63 | 0.72 | 0.75 | 0.90 | -1.16 | -61.70% | 1 | 67 | 29.79% |
CIBR250516P00064000 | 4/25/2025 3:16 PM | 64 | 1.15 | 1.05 | 1.20 | -1.00 | -46.51% | 1 | 49 | 28.76% |
CIBR250516P00065000 | 4/25/2025 1:32 PM | 65 | 1.45 | 1.40 | 1.60 | -1.55 | -51.67% | 1 | 12 | 28.08% |
CIBR250516P00066000 | 4/4/2025 10:25 AM | 66 | 8.20 | 1.75 | 2.25 | 0.00 | 0.00% | 1 | 236 | 30.01% |
CIBR250516P00067000 | 3/11/2025 11:40 AM | 67 | 3.98 | 5.00 | 5.80 | 0.00 | 0.00% | 10 | 13 | 71.24% |
CIBR250516P00068000 | 2/14/2025 2:47 PM | 68 | 1.71 | 3.60 | 4.00 | 0.00 | 0.00% | 25 | 44 | 37.99% |
CIBR250516P00069000 | 2/13/2025 1:52 PM | 69 | 1.90 | 4.60 | 5.50 | 0.00 | 0.00% | 25 | 135 | 51.95% |
CIBR250516P00070000 | 4/2/2025 2:27 PM | 70 | 6.00 | 4.70 | 5.00 | 0.00 | 0.00% | 1 | 14 | 26.76% |
Related Tickers
QLD ProShares Ultra QQQ
87.56
+2.21%
IETC iShares U.S. Tech Independence Focused ETF
77.91
+1.95%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.51
+1.87%
XLY The Consumer Discretionary Select Sector SPDR Fund
197.60
+1.80%
MGK Vanguard Mega Cap Growth Index Fund
314.00
+1.72%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
84.68
+1.68%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.47
+1.64%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
325.92
+1.60%
AIQ Global X Artificial Intelligence & Technology ETF
36.77
+1.57%
IYW iShares U.S. Technology ETF
142.33
+1.53%
IGM iShares Expanded Tech Sector ETF
92.28
+1.53%
VGT Vanguard Information Technology Index Fund ETF Shares
546.55
+1.52%
IWF iShares Russell 1000 Growth ETF
364.78
+1.51%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.89
+1.50%
VUG Vanguard Growth Index Fund ETF Shares
376.48
+1.50%
SCHG Schwab U.S. Large-Cap Growth ETF
25.28
+1.49%
XLK The Technology Select Sector SPDR Fund
208.47
+1.48%
IWY iShares Russell Top 200 Growth ETF
212.79
+1.47%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.54
+1.47%
BLOK Amplify Transformational Data Sharing ETF
40.23
+1.46%
FTEC Fidelity MSCI Information Technology Index ETF
162.55
+1.46%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
118.14
+1.46%
SMH VanEck Semiconductor ETF
211.97
+1.44%
XNTK SPDR NYSE Technology ETF
194.93
+1.42%
IVW iShares S&P 500 Growth ETF
94.11
+1.40%
ILCG iShares Morningstar Growth ETF
82.22
+1.39%
IUSG iShares Core S&P U.S. Growth ETF
129.02
+1.37%
FLJH Franklin FTSE Japan Hedged ETF
30.46
+1.37%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
339.33
+1.37%
XLG Invesco S&P 500 Top 50 ETF
45.69
+1.35%
DXJ WisdomTree Japan Hedged Equity Fund
107.87
+1.33%
ONEQ Fidelity Nasdaq Composite Index ETF
68.40
+1.32%
SPMO Invesco S&P 500 Momentum ETF
94.02
+1.28%
PSI Invesco Semiconductors ETF
46.71
+1.28%
XSD SPDR S&P Semiconductor ETF
194.68
+1.25%
NULG Nuveen ESG Large-Cap Growth ETF
80.01
+1.24%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
42.75
+1.23%
TMFC Motley Fool 100 Index ETF
56.24
+1.15%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IXN iShares Global Tech ETF
76.34
+1.13%
OEF iShares S&P 100 ETF
267.92
+1.12%
HEDJ WisdomTree Europe Hedged Equity Fund
47.11
+1.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.50
+1.12%
QQQ Invesco QQQ Trust
472.56
+1.11%
XAR SPDR S&P Aerospace & Defense ETF
169.71
+1.07%
FTXL First Trust Nasdaq Semiconductor ETF
74.97
+1.05%
QTUM Defiance Quantum ETF
75.02
+1.05%
EWW iShares MSCI Mexico ETF
57.94
+1.05%
USMC Principal U.S. Mega-Cap ETF
56.45
+1.04%
TOK iShares MSCI Kokusai ETF
113.47
+1.03%
PPA Invesco Aerospace & Defense ETF
119.79
+1.03%
MGC Vanguard Mega Cap Index Fund
199.08
+1.00%
SOXX iShares Semiconductor ETF
184.81
+0.97%
MTUM iShares MSCI USA Momentum Factor ETF
206.79
+0.96%
IOO iShares Global 100 ETF
95.93
+0.94%
QGRO American Century U.S. Quality Growth ETF
95.97
+0.93%
IPKW Invesco International BuyBack Achievers ETF
45.05
+0.92%
BLCN Siren Nasdaq NexGen Economy ETF
19.78
+0.92%
ABFL Abacus FCF Leaders ETF
64.12
+0.91%
IWL iShares Russell Top 200 ETF
135.68
+0.89%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
49.53
+0.89%
EZA iShares MSCI South Africa ETF
48.38
+0.88%
FCOM Fidelity MSCI Communication Services Index ETF
55.27
+0.86%
PBUS Invesco MSCI USA ETF
55.27
+0.86%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.59
+0.83%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
42.92
+0.82%
GVIP Goldman Sachs Hedge Industry VIP ETF
119.76
+0.82%
PPH VanEck Pharmaceutical ETF
86.79
+0.81%
VONE Vanguard Russell 1000 Index Fund ETF Shares
250.06
+0.79%
AADR AdvisorShares Dorsey Wright ADR ETF
73.75
+0.79%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.77
+0.78%
HEZU iShares Currency Hedged MSCI Eurozone ETF
38.75
+0.78%
LRGF iShares U.S. Equity Factor ETF
57.13
+0.78%
VV Vanguard Large Cap Index Fund
253.62
+0.77%
IYY iShares Dow Jones U.S. ETF
134.17
+0.77%
IDMO Invesco S&P International Developed Momentum ETF
46.39
+0.76%
LGOV First Trust Long Duration Opportunities ETF
21.32
+0.76%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
49.46
+0.75%
VOX Vanguard Communication Services Index Fund ETF Shares
145.91
+0.75%
DYNF iShares U.S. Equity Factor Rotation Active ETF
48.21
+0.75%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
99.54
+0.75%
MMTM SPDR S&P 1500 Momentum Tilt ETF
237.52
+0.75%
VOO Vanguard S&P 500 ETF
506.11
+0.74%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.81
+0.73%
TLH iShares 10-20 Year Treasury Bond ETF
101.96
+0.73%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.76
+0.73%
NACP Impact Shares NAACP Minority Empowerment ETF
38.74
+0.73%
ILCB iShares Morningstar U.S. Equity ETF
76.23
+0.73%
IVV iShares Core S&P 500 ETF
553.19
+0.72%
SPY SPDR S&P 500 ETF
550.64
+0.72%
IWP iShares Russell Mid-Cap Growth ETF
120.14
+0.72%
VPC Virtus Private Credit ETF
20.19
+0.72%
SPLG SPDR Portfolio S&P 500 ETF
64.74
+0.72%
SPXV ProShares S&P 500 ex-Health Care ETF
59.42
+0.71%
SUSA iShares MSCI USA ESG Select ETF
113.61
+0.71%
GXG Global X MSCI Colombia ETF
27.41
+0.70%
SCHX Schwab U.S. Large-Cap ETF
21.76
+0.69%
EWD iShares MSCI Sweden ETF
43.62
+0.69%
ITOT iShares Core S&P Total U.S. Stock Market ETF
120.13
+0.69%