UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,316.10 +5.10 (+0.22%) DOW
38,264.63 +361.34 (+0.95%) Bitcoin GBP
47,300.69 +489.67 (+1.05%)
First Trust NASDAQ Cybersecurity ETF (CIBR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR241220C00030000 | 2024-03-28 2:27PM EDT | 30.00 | 27.15 | 25.20 | 27.10 | 0.00 | - | 1 | 1 | 70.70% |
| CIBR241220C00040000 | 2024-03-12 3:18PM EDT | 40.00 | 16.70 | 17.00 | 18.00 | 0.00 | - | 2 | 4 | 56.21% |
| CIBR241220C00045000 | 2024-03-04 10:36AM EDT | 45.00 | 16.50 | 12.60 | 13.30 | 0.00 | - | 1 | 1 | 48.62% |
| CIBR241220C00046000 | 2024-04-22 12:24PM EDT | 46.00 | 9.59 | 10.10 | 10.90 | 0.00 | - | - | 2 | 35.65% |
| CIBR241220C00048000 | 2024-04-12 10:52AM EDT | 48.00 | 9.80 | 8.50 | 9.00 | 0.00 | - | 1 | 1 | 31.45% |
| CIBR241220C00049000 | 2024-03-26 9:31AM EDT | 49.00 | 10.00 | 7.70 | 8.10 | 0.00 | - | 1 | 0 | 29.64% |
| CIBR241220C00050000 | 2024-04-22 9:41AM EDT | 50.00 | 6.60 | 7.10 | 7.60 | 0.00 | - | 1 | 3 | 30.37% |
| CIBR241220C00052000 | 2024-04-17 12:07PM EDT | 52.00 | 5.40 | 5.70 | 6.10 | 0.00 | - | - | 1 | 28.08% |
| CIBR241220C00053000 | 2024-04-22 1:00PM EDT | 53.00 | 4.75 | 5.10 | 5.60 | 0.00 | - | 2 | 2 | 28.20% |
| CIBR241220C00055000 | 2024-04-26 1:40PM EDT | 55.00 | 4.85 | 4.10 | 4.30 | 0.00 | - | 1 | 7 | 26.14% |
| CIBR241220C00056000 | 2024-03-04 10:37AM EDT | 56.00 | 6.40 | 4.60 | 5.10 | 0.00 | - | 1 | 2 | 33.18% |
| CIBR241220C00057000 | 2024-04-30 2:26PM EDT | 57.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 12 | 32 | 25.06% |
| CIBR241220C00058000 | 2024-04-24 9:30AM EDT | 58.00 | 2.90 | 2.65 | 2.95 | 0.00 | - | 2 | 16 | 25.09% |
| CIBR241220C00059000 | 2024-04-24 9:30AM EDT | 59.00 | 2.50 | 2.25 | 2.55 | 0.00 | - | - | 2 | 24.63% |
| CIBR241220C00060000 | 2024-04-26 11:41AM EDT | 60.00 | 2.42 | 1.90 | 2.15 | 0.00 | - | 10 | 9 | 23.98% |
| CIBR241220C00061000 | 2024-04-25 12:11PM EDT | 61.00 | 1.70 | 1.50 | 1.90 | 0.00 | - | - | 45 | 24.04% |
| CIBR241220C00062000 | 2024-04-25 10:27AM EDT | 62.00 | 1.42 | 1.30 | 1.55 | 0.00 | - | 4 | 55 | 23.24% |
| CIBR241220C00063000 | 2024-05-02 9:32AM EDT | 63.00 | 1.30 | 1.05 | 1.35 | -0.15 | -10.34% | 2 | 62 | 23.27% |
| CIBR241220C00064000 | 2024-04-01 9:30AM EDT | 64.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| CIBR241220C00065000 | 2024-04-26 11:41AM EDT | 65.00 | 1.02 | 0.70 | 0.95 | 0.00 | - | 12 | 137 | 22.74% |
| CIBR241220C00066000 | 2024-04-25 1:04PM EDT | 66.00 | 0.70 | 0.55 | 0.80 | 0.00 | - | - | 2 | 22.61% |
| CIBR241220C00067000 | 2024-04-15 3:20PM EDT | 67.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 10 | 10 | 22.27% |
| CIBR241220C00069000 | 2024-03-04 12:26PM EDT | 69.00 | 1.40 | 0.50 | 0.75 | 0.00 | - | 1 | 1 | 25.42% |
| CIBR241220C00070000 | 2024-04-05 10:23AM EDT | 70.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 1 | 2 | 23.00% |
| CIBR241220C00075000 | 2024-03-12 9:46AM EDT | 75.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 31.20% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR241220P00045000 | 2024-04-26 10:56AM EDT | 45.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 10 | 20 | 23.56% |
| CIBR241220P00047000 | 2024-04-16 12:48PM EDT | 47.00 | 1.30 | 0.90 | 1.05 | 0.00 | - | - | 2 | 22.51% |
| CIBR241220P00050000 | 2024-04-17 1:30PM EDT | 50.00 | 2.13 | 1.45 | 1.65 | 0.00 | - | 5 | 20 | 20.68% |
| CIBR241220P00051000 | 2024-03-28 1:00PM EDT | 51.00 | 1.50 | 1.60 | 1.95 | 0.00 | - | 1 | 1 | 20.34% |
| CIBR241220P00052000 | 2024-04-03 9:47AM EDT | 52.00 | 1.95 | 1.95 | 2.30 | 0.00 | - | 1 | 2 | 20.06% |
| CIBR241220P00053000 | 2024-04-24 1:28PM EDT | 53.00 | 2.45 | 2.35 | 2.70 | 0.00 | - | - | 1 | 19.83% |
| CIBR241220P00055000 | 2024-04-22 9:48AM EDT | 55.00 | 4.15 | 3.20 | 3.40 | 0.00 | - | 5 | 7 | 17.99% |
| CIBR241220P00056000 | 2024-04-30 12:42PM EDT | 56.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 1 | 18 | 17.54% |
© 2024 Yahoo. All rights reserved.