UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,958.62 +1,203.27 (+2.63%)
First Trust NASDAQ Cybersecurity ETF (CIBR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR240517C00025000 | 2023-12-12 12:06PM EDT | 25.00 | 27.70 | 29.40 | 31.70 | 0.00 | - | 1 | 1 | 298.44% |
| CIBR240517C00035000 | 2023-11-29 11:51AM EDT | 35.00 | 15.55 | 18.40 | 20.30 | 0.00 | - | 1 | 0 | 175.59% |
| CIBR240517C00037000 | 2023-12-29 12:09PM EDT | 37.00 | 17.20 | 20.20 | 21.80 | 0.00 | - | 10 | 2 | 267.82% |
| CIBR240517C00038000 | 2023-10-10 12:04PM EDT | 38.00 | 10.42 | 9.10 | 9.90 | 0.00 | - | 3 | 3 | 0.00% |
| CIBR240517C00039000 | 2024-02-12 10:54AM EDT | 39.00 | 20.26 | 18.00 | 19.50 | 0.00 | - | 1 | 1 | 235.94% |
| CIBR240517C00040000 | 2023-09-27 11:53AM EDT | 40.00 | 7.40 | 5.90 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| CIBR240517C00044000 | 2024-04-29 3:03PM EDT | 44.00 | 11.04 | 10.20 | 10.70 | 0.00 | - | 1 | 1 | 50.00% |
| CIBR240517C00045000 | 2024-04-26 1:58PM EDT | 45.00 | 10.12 | 9.20 | 9.90 | 0.00 | - | 3 | 37 | 57.03% |
| CIBR240517C00046000 | 2024-04-18 10:20AM EDT | 46.00 | 7.23 | 8.20 | 9.20 | 0.00 | - | 1 | 21 | 61.52% |
| CIBR240517C00047000 | 2024-03-19 12:11PM EDT | 47.00 | 8.90 | 5.10 | 6.60 | 0.00 | - | 20 | 6 | 0.00% |
| CIBR240517C00048000 | 2024-04-12 12:50PM EDT | 48.00 | 7.33 | 6.20 | 6.90 | 0.00 | - | 10 | 36 | 58.20% |
| CIBR240517C00049000 | 2024-04-01 11:35AM EDT | 49.00 | 7.54 | 5.00 | 5.60 | 0.00 | - | 1 | 7 | 38.48% |
| CIBR240517C00050000 | 2024-05-02 10:09AM EDT | 50.00 | 4.05 | 4.40 | 5.40 | -0.35 | -7.95% | 1 | 609 | 60.30% |
| CIBR240517C00051000 | 2024-04-30 3:39PM EDT | 51.00 | 3.50 | 3.30 | 4.60 | 0.00 | - | 1 | 483 | 57.72% |
| CIBR240517C00052000 | 2024-04-30 3:52PM EDT | 52.00 | 2.53 | 2.65 | 3.50 | 0.00 | - | 2 | 30 | 46.73% |
| CIBR240517C00053000 | 2024-04-30 1:05PM EDT | 53.00 | 1.88 | 1.50 | 2.90 | 0.00 | - | 1 | 139 | 47.31% |
| CIBR240517C00054000 | 2024-04-29 9:38AM EDT | 54.00 | 1.95 | 1.25 | 1.35 | 0.00 | - | 2 | 220 | 25.05% |
| CIBR240517C00055000 | 2024-05-02 3:05PM EDT | 55.00 | 0.76 | 0.75 | 0.85 | -0.18 | -19.15% | 110 | 170 | 24.51% |
| CIBR240517C00056000 | 2024-04-30 3:13PM EDT | 56.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 2 | 432 | 23.00% |
| CIBR240517C00057000 | 2024-05-01 10:02AM EDT | 57.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 1 | 177 | 23.39% |
| CIBR240517C00058000 | 2024-04-29 2:17PM EDT | 58.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 222 | 22.17% |
| CIBR240517C00059000 | 2024-04-30 1:40PM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 81 | 26.47% |
| CIBR240517C00060000 | 2024-04-22 3:29PM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 74 | 55.76% |
| CIBR240517C00065000 | 2024-04-12 1:17PM EDT | 65.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 197 | 52.83% |
| CIBR240517C00070000 | 2024-02-27 11:03AM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 5 | 84.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR240517P00025000 | 2023-11-21 1:35PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 210.55% |
| CIBR240517P00035000 | 2023-11-02 9:40AM EDT | 35.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 138.48% |
| CIBR240517P00039000 | 2024-04-17 10:01AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 111.91% |
| CIBR240517P00040000 | 2023-11-14 1:05PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 105.08% |
| CIBR240517P00041000 | 2023-11-29 10:41AM EDT | 41.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| CIBR240517P00044000 | 2024-03-27 1:09PM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 78.71% |
| CIBR240517P00045000 | 2023-12-14 11:16AM EDT | 45.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | - | 7 | 61.72% |
| CIBR240517P00046000 | 2023-11-07 10:55AM EDT | 46.00 | 2.19 | 0.35 | 0.80 | 0.00 | - | 75 | 99 | 75.15% |
| CIBR240517P00047000 | 2024-04-12 9:44AM EDT | 47.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 59.67% |
| CIBR240517P00048000 | 2024-04-23 3:18PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 94 | 53.42% |
| CIBR240517P00049000 | 2024-05-01 3:04PM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 88 | 60.55% |
| CIBR240517P00050000 | 2024-05-01 3:04PM EDT | 50.00 | 0.05 | 0.05 | 0.85 | 0.00 | - | 9 | 59 | 56.25% |
| CIBR240517P00051000 | 2024-05-02 2:45PM EDT | 51.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 49 | 25.29% |
| CIBR240517P00052000 | 2024-04-30 3:51PM EDT | 52.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 3 | 149 | 23.39% |
| CIBR240517P00053000 | 2024-05-01 3:46PM EDT | 53.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 9 | 264 | 22.32% |
| CIBR240517P00054000 | 2024-05-01 9:47AM EDT | 54.00 | 0.77 | 0.70 | 0.80 | -0.22 | -22.22% | 110 | 62 | 21.92% |
| CIBR240517P00055000 | 2024-05-02 3:09PM EDT | 55.00 | 1.20 | 1.20 | 1.30 | +0.20 | +20.00% | 5 | 189 | 21.39% |
| CIBR240517P00056000 | 2024-05-02 1:07PM EDT | 56.00 | 2.00 | 1.85 | 2.20 | +0.48 | +31.58% | 2 | 99 | 27.05% |
| CIBR240517P00057000 | 2024-04-30 9:37AM EDT | 57.00 | 2.45 | 1.75 | 2.80 | 0.00 | - | 5 | 63 | 22.02% |
| CIBR240517P00058000 | 2024-03-14 3:32PM EDT | 58.00 | 2.55 | 3.30 | 3.50 | 0.00 | - | 120 | 161 | 0.00% |
| CIBR240517P00059000 | 2024-03-27 2:21PM EDT | 59.00 | 3.40 | 3.90 | 4.40 | 0.00 | - | 1 | 0 | 0.00% |
| CIBR240517P00060000 | 2024-04-02 12:13PM EDT | 60.00 | 4.50 | 5.30 | 5.90 | 0.00 | - | 5 | 0 | 40.97% |
© 2024 Yahoo. All rights reserved.