Unlock stock picks and a broker-level newsfeed that powers Wall Street.

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

Calls

In The Money

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%

Puts

In The Money

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