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

NasdaqGM - Delayed Quote USD

VanEck Pharmaceutical ETF (PPH)

83.04
+2.32
+(2.87%)
At close: April 9 at 4:00:03 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PPH250417C00080000 3/21/2025 10:29 AM 80 12.84 0.00 0.00 0.00 0.00% 5 0 0.00%
PPH250417C00085000 4/7/2025 9:48 AM 85 1.20 0.00 0.00 0.00 0.00% 1 0 3.13%
PPH250417C00086000 1/31/2025 9:36 AM 86 4.90 0.00 0.00 0.00 0.00% 1 1 6.25%
PPH250417C00087000 1/30/2025 10:26 AM 87 3.60 6.80 7.50 0.00 0.00% 20 21 179.64%
PPH250417C00088000 2/28/2025 2:39 PM 88 5.49 1.90 2.50 0.00 0.00% 1 23 83.74%
PPH250417C00089000 4/3/2025 10:02 AM 89 1.90 0.00 0.00 0.00 0.00% 1 0 12.50%
PPH250417C00090000 4/4/2025 12:02 PM 90 0.39 0.00 0.00 0.00 0.00% 1 0 12.50%
PPH250417C00091000 4/9/2025 9:30 AM 91 0.01 0.00 0.00 0.00 0.00% 15 0 12.50%
PPH250417C00092000 3/25/2025 2:52 PM 92 0.70 0.00 0.00 0.00 0.00% 11 0 12.50%
PPH250417C00093000 4/7/2025 11:28 AM 93 0.10 0.00 0.00 0.00 0.00% 1 0 12.50%
PPH250417C00094000 4/7/2025 11:30 AM 94 0.11 0.00 0.00 0.00 0.00% 21 0 25.00%
PPH250417C00095000 4/7/2025 10:37 AM 95 0.01 0.00 0.00 0.00 0.00% 2 0 25.00%
PPH250417C00096000 3/20/2025 10:24 AM 96 0.44 0.00 0.00 0.00 0.00% 6 0 25.00%
PPH250417C00097000 2/25/2025 11:04 AM 97 0.74 0.00 2.15 0.00 0.00% - 10 102.30%
PPH250417C00098000 4/4/2025 1:04 PM 98 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
PPH250417C00100000 2/25/2025 11:04 AM 100 0.29 0.00 2.00 0.00 0.00% 10 10 112.26%
PPH250417C00105000 3/26/2025 11:30 AM 105 0.05 0.00 0.00 0.00 0.00% - 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PPH250417P00083000 4/9/2025 2:54 PM 83 2.75 0.00 0.00 0.00 0.00% 56 0 0.20%
PPH250417P00084000 4/4/2025 11:11 AM 84 1.03 0.00 0.00 0.00 0.00% 10 0 0.00%
PPH250417P00085000 4/9/2025 10:10 AM 85 6.90 0.00 0.00 0.00 0.00% 40 0 0.00%
PPH250417P00086000 3/17/2025 9:55 AM 86 0.25 0.00 0.00 0.00 0.00% 7 0 0.00%
PPH250417P00087000 4/7/2025 9:47 AM 87 6.93 0.00 0.00 0.00 0.00% 1 0 0.00%
PPH250417P00088000 4/9/2025 9:45 AM 88 9.50 0.00 0.00 0.00 0.00% 5 0 0.00%
PPH250417P00089000 4/4/2025 3:53 PM 89 5.36 0.00 0.00 0.00 0.00% 5 0 0.00%
PPH250417P00090000 4/9/2025 10:59 AM 90 12.20 0.00 0.00 0.00 0.00% 1 0 0.00%
PPH250417P00091000 4/9/2025 10:35 AM 91 12.20 0.00 0.00 0.00 0.00% 17 0 0.00%
PPH250417P00092000 4/4/2025 2:37 PM 92 8.10 0.00 0.00 0.00 0.00% 13 0 0.00%
PPH250417P00093000 4/8/2025 3:02 PM 93 11.70 0.00 0.00 0.00 0.00% 2 0 0.00%
PPH250417P00094000 3/31/2025 12:39 PM 94 4.20 0.00 0.00 0.00 0.00% 2 0 0.00%
PPH250417P00095000 2/6/2025 10:02 AM 95 5.30 2.05 2.60 0.00 0.00% - 2 0.00%
PPH250417P00098000 3/27/2025 12:57 PM 98 8.30 0.00 0.00 0.00 0.00% 3 0 0.00%
PPH250417P00099000 11/8/2024 2:02 PM 99 6.60 9.50 10.20 0.00 0.00% 1 1 0.00%
PPH250417P00100000 3/25/2025 1:54 PM 100 9.20 0.00 0.00 0.00 0.00% 8 0 0.00%
PPH250417P00103000 3/24/2025 2:02 PM 103 11.10 0.00 0.00 0.00 0.00% - 0 0.00%
PPH250417P00104000 9/5/2024 9:34 AM 104 7.00 10.20 11.10 0.00 0.00% 1 0 0.00%

Related Tickers