Cboe US - Delayed Quote • USD
iShares MSCI Global Metals & Mining Producers ETF (PICK)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 4:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PICK240621C00040000 | 5/16/2024 1:36 PM | 40 | 4.90 | 3.40 | 4.90 | 0.00 | 0.00% | 1 | 1 | 57.62% |
| PICK240621C00042000 | 5/23/2024 5:57 PM | 42 | 2.35 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 1 | 62.01% |
| PICK240621C00043000 | 5/22/2024 1:35 PM | 43 | 2.49 | 0.00 | 3.10 | 0.00 | 0.00% | 5 | 5 | 61.38% |
| PICK240621C00044000 | 5/23/2024 2:27 PM | 44 | 1.00 | 0.40 | 0.90 | 0.00 | 0.00% | 1 | 48 | 20.26% |
| PICK240621C00045000 | 5/17/2024 7:52 PM | 45 | 1.56 | 0.15 | 0.50 | 0.00 | 0.00% | 2 | 49 | 20.80% |
| PICK240621C00046000 | 5/23/2024 2:05 PM | 46 | 0.33 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 3 | 72.41% |
| PICK240621C00047000 | 5/21/2024 1:51 PM | 47 | 0.60 | 0.00 | 1.90 | 0.00 | 0.00% | - | 1 | 73.63% |
| PICK240621C00050000 | 5/20/2024 2:16 PM | 50 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 62.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PICK240621P00040000 | 4/29/2024 2:02 PM | 40 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 56.93% |
| PICK240621P00041000 | 5/13/2024 5:49 PM | 41 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 6 | 41.99% |
| PICK240621P00042000 | 5/22/2024 6:01 PM | 42 | 0.30 | 0.10 | 0.65 | 0.00 | 0.00% | 15 | 18 | 36.77% |
| PICK240621P00043000 | 4/19/2024 2:22 PM | 43 | 1.60 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1 | 22.27% |
| PICK240621P00044000 | 5/30/2024 6:45 PM | 44 | 1.26 | 0.00 | 2.20 | 0.00 | 0.00% | 3 | 7 | 55.08% |
| PICK240621P00046000 | 5/20/2024 2:10 PM | 46 | 1.25 | 2.15 | 3.70 | 0.00 | 0.00% | - | 1 | 63.28% |
| PICK240621P00047000 | 5/20/2024 2:13 PM | 47 | 1.85 | 2.80 | 5.80 | 0.00 | 0.00% | - | 1 | 61.62% |
| PICK240621P00048000 | 5/20/2024 2:20 PM | 48 | 2.75 | 3.10 | 6.90 | 0.00 | 0.00% | - | 4 | 61.08% |
| PICK240621P00049000 | 5/20/2024 6:22 PM | 49 | 3.50 | 3.40 | 7.90 | 0.00 | 0.00% | - | 4 | 57.47% |
| PICK240621P00050000 | 5/31/2024 7:28 PM | 50 | 6.80 | 5.00 | 9.00 | 0.10 | 1.49% | 2 | 3 | 74.32% |
| PICK240621P00051000 | 5/31/2024 3:08 PM | 51 | 7.90 | 5.90 | 10.00 | 0.13 | 1.67% | 6 | 21 | 78.86% |
| PICK240621P00052000 | 5/31/2024 1:59 PM | 52 | 8.50 | 7.60 | 10.50 | 1.90 | 28.79% | 2 | 1 | 87.70% |
| PICK240621P00055000 | 5/31/2024 3:05 PM | 55 | 11.80 | 10.70 | 13.60 | 0.00 | 0.00% | 2 | 19 | 106.98% |
| PICK240621P00060000 | 5/30/2024 3:11 PM | 60 | 16.40 | 15.10 | 18.80 | -0.40 | -2.38% | 10 | 83 | 123.10% |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%