NasdaqGM - Delayed Quote • USD
iShares Biotechnology ETF (IBB)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:13 PM EDT
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% |
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
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%