UK markets open in 4 hours 40 minutes
NIKKEI 225
38,191.23 -82.82 (-0.22%) HANG SENG
17,933.78 +170.75 (+0.96%) CRUDE OIL
79.34 +0.34 (+0.43%) GOLD FUTURES
2,334.90 +23.90 (+1.03%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,733.29 -1,923.47 (-4.04%)
First Trust NASDAQ Cybersecurity ETF (CIBR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR240816C00040000 | 2024-03-05 11:11AM EDT | 40.00 | 17.20 | 16.30 | 17.90 | 0.00 | - | 1 | 10 | 83.23% |
| CIBR240816C00042000 | 2024-01-29 1:13PM EDT | 42.00 | 16.27 | 14.90 | 17.10 | 0.00 | - | - | 1 | 85.55% |
| CIBR240816C00043000 | 2024-03-20 11:03AM EDT | 43.00 | 14.00 | 10.10 | 11.10 | 0.00 | - | - | 1 | 25.10% |
| CIBR240816C00045000 | 2024-01-29 1:00PM EDT | 45.00 | 13.10 | 12.40 | 14.10 | 0.00 | - | 1 | 2 | 75.33% |
| CIBR240816C00046000 | 2023-12-19 3:10PM EDT | 46.00 | 10.40 | 10.30 | 11.30 | 0.00 | - | - | 5 | 55.81% |
| CIBR240816C00047000 | 2024-02-09 2:24PM EDT | 47.00 | 13.30 | 10.60 | 12.60 | 0.00 | - | - | 1 | 70.34% |
| CIBR240816C00048000 | 2024-04-12 12:50PM EDT | 48.00 | 8.28 | 7.10 | 7.60 | 0.00 | - | 10 | 11 | 35.60% |
| CIBR240816C00049000 | 2024-03-06 10:30AM EDT | 49.00 | 10.30 | 7.60 | 8.00 | 0.00 | - | 3 | 24 | 46.34% |
| CIBR240816C00050000 | 2024-03-11 9:42AM EDT | 50.00 | 8.80 | 0.00 | 9.20 | 0.00 | - | 10 | 207 | 63.00% |
| CIBR240816C00051000 | 2024-04-22 11:03AM EDT | 51.00 | 4.10 | 4.70 | 5.00 | 0.00 | - | - | 4 | 29.18% |
| CIBR240816C00052000 | 2024-04-08 3:57PM EDT | 52.00 | 5.65 | 4.00 | 4.40 | 0.00 | - | 1 | 3 | 29.05% |
| CIBR240816C00053000 | 2024-04-30 3:39PM EDT | 53.00 | 3.60 | 3.30 | 3.70 | 0.00 | - | 1 | 58 | 27.64% |
| CIBR240816C00054000 | 2024-04-24 2:03PM EDT | 54.00 | 3.30 | 2.80 | 3.10 | 0.00 | - | 1 | 88 | 26.73% |
| CIBR240816C00055000 | 2024-04-25 10:21AM EDT | 55.00 | 2.50 | 2.30 | 2.50 | 0.00 | - | 1 | 97 | 25.39% |
| CIBR240816C00056000 | 2024-04-26 10:15AM EDT | 56.00 | 2.56 | 1.80 | 2.10 | 0.00 | - | 1 | 39 | 25.33% |
| CIBR240816C00057000 | 2024-04-25 12:01PM EDT | 57.00 | 1.60 | 1.40 | 1.65 | 0.00 | - | 1 | 83 | 24.37% |
| CIBR240816C00058000 | 2024-05-01 2:00PM EDT | 58.00 | 1.20 | 1.05 | 1.35 | -0.15 | -11.11% | 5 | 143 | 24.29% |
| CIBR240816C00059000 | 2024-04-30 10:03AM EDT | 59.00 | 1.00 | 0.75 | 1.05 | 0.00 | - | 28 | 96 | 23.77% |
| CIBR240816C00060000 | 2024-05-01 10:23AM EDT | 60.00 | 0.70 | 0.60 | 0.85 | -0.23 | -24.73% | 1 | 248 | 23.83% |
| CIBR240816C00061000 | 2024-04-30 3:15PM EDT | 61.00 | 0.48 | 0.40 | 0.65 | 0.00 | - | 3 | 111 | 23.46% |
| CIBR240816C00062000 | 2024-05-01 3:55PM EDT | 62.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 5 | 230 | 22.53% |
| CIBR240816C00063000 | 2024-04-30 3:15PM EDT | 63.00 | 0.22 | 0.15 | 0.40 | 0.00 | - | 1 | 15 | 23.46% |
| CIBR240816C00064000 | 2024-03-04 12:26PM EDT | 64.00 | 1.10 | 0.45 | 0.60 | 0.00 | - | 4 | 18 | 28.27% |
| CIBR240816C00065000 | 2024-03-28 1:08PM EDT | 65.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 9 | 154 | 22.51% |
| CIBR240816C00070000 | 2024-03-14 9:31AM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 40.11% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR240816P00040000 | 2023-12-29 12:24PM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 48.15% |
| CIBR240816P00045000 | 2024-04-19 1:56PM EDT | 45.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 2 | 13 | 25.54% |
| CIBR240816P00046000 | 2024-04-30 3:16PM EDT | 46.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 2 | 13 | 24.17% |
| CIBR240816P00047000 | 2024-04-25 11:13AM EDT | 47.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 13 | 20 | 25.10% |
| CIBR240816P00048000 | 2024-04-24 10:43AM EDT | 48.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 34 | 22.44% |
| CIBR240816P00049000 | 2024-01-03 11:40AM EDT | 49.00 | 1.60 | 0.50 | 0.85 | 0.00 | - | - | 20 | 23.58% |
| CIBR240816P00050000 | 2024-04-29 2:48PM EDT | 50.00 | 0.65 | 0.70 | 0.90 | 0.00 | - | 1 | 42 | 21.19% |
| CIBR240816P00051000 | 2024-03-18 9:30AM EDT | 51.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| CIBR240816P00052000 | 2024-04-17 11:30AM EDT | 52.00 | 1.90 | 1.25 | 1.50 | 0.00 | - | 36 | 76 | 20.59% |
| CIBR240816P00053000 | 2024-03-25 1:40PM EDT | 53.00 | 1.35 | 1.55 | 1.70 | 0.00 | - | 1 | 3 | 18.63% |
| CIBR240816P00054000 | 2024-04-18 11:48AM EDT | 54.00 | 2.71 | 2.00 | 2.25 | 0.00 | - | 2 | 22 | 19.19% |
| CIBR240816P00055000 | 2024-04-23 2:16PM EDT | 55.00 | 2.55 | 2.50 | 2.70 | 0.00 | - | 2 | 23 | 18.25% |
| CIBR240816P00056000 | 2024-04-01 12:06PM EDT | 56.00 | 2.40 | 2.05 | 3.00 | 0.00 | - | 18 | 55 | 15.24% |
| CIBR240816P00057000 | 2024-04-16 11:29AM EDT | 57.00 | 4.40 | 3.50 | 4.10 | 0.00 | - | 11 | 112 | 18.97% |
| CIBR240816P00058000 | 2024-04-08 10:30AM EDT | 58.00 | 3.51 | 4.20 | 4.60 | 0.00 | - | 20 | 170 | 16.24% |
| CIBR240816P00059000 | 2024-04-19 12:07PM EDT | 59.00 | 6.50 | 4.90 | 5.40 | 0.00 | - | 1 | 191 | 15.80% |
| CIBR240816P00060000 | 2024-04-15 10:22AM EDT | 60.00 | 5.70 | 5.70 | 6.40 | 0.00 | - | 1 | 72 | 17.73% |
| CIBR240816P00061000 | 2024-03-18 3:39PM EDT | 61.00 | 5.53 | 7.60 | 8.60 | 0.00 | - | 12 | 30 | 33.74% |
| CIBR240816P00062000 | 2024-04-02 9:31AM EDT | 62.00 | 6.70 | 7.20 | 8.90 | 0.00 | - | 2 | 0 | 28.20% |
© 2024 Yahoo. All rights reserved.