NasdaqGM - Delayed Quote USD

iShares Biotechnology ETF (IBB)

136.69 -0.60 (-0.44%)
At close: May 17 at 4:00 PM EDT
136.69 0.00 (0.00%)
After hours: May 17 at 5:13 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBB240524C00119000 4/25/2024 7:55 PM 119 7.80 17.50 18.00 0.00 0.00% - 14 52.15%
IBB240524C00120000 5/6/2024 5:18 PM 120 12.95 16.40 17.00 0.00 0.00% 1 1 66.99%
IBB240524C00122000 4/25/2024 7:55 PM 122 5.40 14.50 15.00 0.00 0.00% 10 8 60.16%
IBB240524C00123000 4/23/2024 7:58 PM 123 6.60 13.30 14.00 0.00 0.00% 2 24 56.74%
IBB240524C00124000 4/30/2024 7:15 PM 124 4.80 12.30 13.00 0.00 0.00% 1 6 53.37%
IBB240524C00125000 4/23/2024 7:50 PM 125 5.20 11.60 12.00 0.00 0.00% 7 19 49.95%
IBB240524C00126000 5/6/2024 5:18 PM 126 7.25 10.20 11.00 0.00 0.00% 17 41 46.53%
IBB240524C00127000 5/14/2024 7:22 PM 127 8.90 8.90 11.80 0.00 0.00% 1 21 53.61%
IBB240524C00128000 5/14/2024 7:22 PM 128 7.90 8.40 10.40 0.00 0.00% 50 86 50.88%
IBB240524C00129000 5/9/2024 7:52 PM 129 5.30 7.10 8.10 0.00 0.00% 13 22 39.11%
IBB240524C00130000 5/16/2024 2:31 PM 130 6.89 6.70 7.10 0.00 0.00% 5 14 35.40%
IBB240524C00130500 4/15/2024 4:43 PM 130.5 2.95 7.00 8.00 0.00 0.00% - 6 52.52%
IBB240524C00131000 5/6/2024 1:48 PM 131 3.40 5.70 6.10 0.00 0.00% 10 10 31.59%
IBB240524C00131500 5/13/2024 5:43 PM 131.5 3.60 5.20 5.60 0.00 0.00% 1 10 29.64%
IBB240524C00132000 5/14/2024 7:25 PM 132 4.19 4.80 5.10 0.00 0.00% 2 4 27.69%
IBB240524C00132500 5/14/2024 4:18 PM 132.5 3.20 4.30 4.60 0.00 0.00% 6 7 25.68%
IBB240524C00133000 5/14/2024 2:41 PM 133 2.90 3.90 4.10 0.00 0.00% 6 11 23.68%
IBB240524C00133500 5/16/2024 1:50 PM 133.5 3.20 3.40 3.70 0.00 0.00% 3 13 23.63%
IBB240524C00134000 5/16/2024 2:25 PM 134 2.95 3.00 3.20 -0.15 -4.84% 6 11 21.41%
IBB240524C00134500 5/14/2024 6:10 PM 134.5 2.00 2.60 2.75 0.00 0.00% 5 6 20.02%
IBB240524C00135000 5/17/2024 6:55 PM 135 2.10 2.20 2.30 -0.40 -16.00% 4 20 18.46%
IBB240524C00135500 5/16/2024 3:55 PM 135.5 2.45 1.85 1.95 0.00 0.00% 12 29 18.21%
IBB240524C00136000 5/16/2024 4:00 PM 136 2.15 1.50 1.60 0.00 0.00% 9 16 17.55%
IBB240524C00136500 5/17/2024 7:58 PM 136.5 1.22 1.20 1.30 -0.69 -36.13% 1 5 17.21%
IBB240524C00137000 5/17/2024 2:52 PM 137 0.86 0.95 1.00 -1.04 -54.74% 9 37 16.41%
IBB240524C00137500 5/17/2024 5:56 PM 137.5 0.80 0.70 0.80 -0.35 -30.43% 1 22 16.55%
IBB240524C00138000 5/17/2024 7:57 PM 138 0.55 0.55 0.60 -0.49 -47.12% 9 14 16.19%
IBB240524C00138500 5/15/2024 7:31 PM 138.5 0.40 0.40 0.50 -0.52 -56.52% 1 17 16.94%
IBB240524C00139000 5/17/2024 6:38 PM 139 0.30 0.30 0.35 -0.15 -33.33% 2 8 16.41%
IBB240524C00139500 5/15/2024 4:48 PM 139.5 0.65 0.20 0.30 0.00 0.00% 1 2 17.33%
IBB240524C00140000 5/17/2024 7:49 PM 140 0.20 0.15 0.25 -0.17 -45.95% 13 32 18.07%
IBB240524C00145000 4/12/2024 3:38 PM 145 0.22 0.00 0.75 0.00 0.00% 1 1 47.34%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBB240524P00115000 5/17/2024 5:14 PM 115 0.05 0.00 0.30 -0.29 -85.29% 11 1 73.05%
IBB240524P00120000 4/15/2024 3:29 PM 120 0.75 0.05 0.75 0.00 0.00% 2 3 71.00%
IBB240524P00121000 5/14/2024 5:10 PM 121 0.07 0.00 0.10 -0.09 -56.25% 5 8 50.78%
IBB240524P00122000 4/29/2024 7:03 PM 122 0.65 0.05 0.75 0.00 0.00% 3 3 63.97%
IBB240524P00124000 4/19/2024 7:48 PM 124 2.65 0.05 0.75 0.00 0.00% 1 2 56.89%
IBB240524P00125000 4/19/2024 4:01 PM 125 3.00 0.05 0.75 0.00 0.00% 1 26 53.32%
IBB240524P00126000 5/3/2024 4:21 PM 126 0.44 0.05 0.75 0.00 0.00% 1 16 59.96%
IBB240524P00127000 5/13/2024 4:21 PM 127 0.20 0.05 0.75 0.00 0.00% 150 152 55.96%
IBB240524P00128000 5/10/2024 6:26 PM 128 0.30 0.05 1.35 0.00 0.00% 35 52 50.64%
IBB240524P00129000 5/15/2024 1:32 PM 129 0.40 0.05 0.70 0.00 0.00% 1 52 46.58%
IBB240524P00130000 5/17/2024 7:41 PM 130 0.16 0.05 0.20 -0.24 -60.00% 1 8 28.91%
IBB240524P00130500 5/10/2024 3:37 PM 130.5 0.65 0.05 0.20 0.00 0.00% 1 4 27.25%
IBB240524P00131000 5/13/2024 5:32 PM 131 0.50 0.05 0.15 0.00 0.00% 7 9 23.73%
IBB240524P00131500 5/13/2024 4:54 PM 131.5 0.55 0.05 0.15 0.00 0.00% 8 28 22.07%
IBB240524P00132000 5/16/2024 1:30 PM 132 0.38 0.10 0.20 0.00 0.00% 1 20 22.12%
IBB240524P00132500 5/15/2024 6:38 PM 132.5 0.20 0.10 0.20 0.00 0.00% 1 10 20.36%
IBB240524P00133000 5/17/2024 1:40 PM 133 0.25 0.15 0.25 -1.40 -84.85% 3 12 19.92%
IBB240524P00133500 5/13/2024 2:24 PM 133.5 0.97 0.20 0.30 0.00 0.00% 3 6 19.24%
IBB240524P00134000 5/17/2024 1:32 PM 134 0.40 0.25 0.30 -0.05 -11.11% 8 10 17.24%
IBB240524P00134500 5/17/2024 5:41 PM 134.5 0.32 0.30 0.40 -0.08 -20.00% 2 6 17.14%
IBB240524P00136000 5/17/2024 1:37 PM 136 0.95 0.65 0.75 0.00 0.00% 1 13 15.19%
IBB240524P00137000 5/17/2024 6:05 PM 137 1.26 1.10 1.25 -1.69 -57.29% 6 3 15.55%
IBB240524P00138000 5/13/2024 2:05 PM 138 3.40 1.70 1.85 0.00 0.00% 9 8 15.24%

Related Tickers