UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,302.20 -55.50 (-2.35%) DOW
37,960.94 -425.15 (-1.11%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
First Trust NASDAQ Cybersecurity ETF (CIBR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
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 | 292.19% |
| CIBR240517C00035000 | 2023-11-29 11:51AM EDT | 35.00 | 15.55 | 18.40 | 20.30 | 0.00 | - | 1 | 0 | 103.71% |
| CIBR240517C00037000 | 2023-12-29 12:09PM EDT | 37.00 | 17.20 | 20.20 | 21.80 | 0.00 | - | 10 | 2 | 257.18% |
| 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 | 226.86% |
| 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 | 10.10 | 10.40 | 0.00 | - | 1 | 1 | 59.77% |
| CIBR240517C00045000 | 2024-04-26 1:58PM EDT | 45.00 | 10.12 | 9.10 | 9.70 | 0.00 | - | 3 | 37 | 54.59% |
| CIBR240517C00046000 | 2024-04-18 10:20AM EDT | 46.00 | 7.23 | 8.10 | 8.60 | 0.00 | - | 1 | 21 | 60.64% |
| 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 | 6.10 | 6.60 | 0.00 | - | 10 | 36 | 48.83% |
| CIBR240517C00049000 | 2024-04-01 11:35AM EDT | 49.00 | 7.54 | 5.10 | 5.70 | 0.00 | - | 1 | 7 | 46.58% |
| CIBR240517C00050000 | 2024-04-25 12:50PM EDT | 50.00 | 4.40 | 4.20 | 5.30 | 0.00 | - | 10 | 609 | 57.67% |
| CIBR240517C00051000 | 2024-04-15 10:33AM EDT | 51.00 | 4.14 | 3.40 | 3.60 | 0.00 | - | 1 | 484 | 30.76% |
| CIBR240517C00052000 | 2024-04-22 1:53PM EDT | 52.00 | 2.34 | 2.50 | 2.75 | 0.00 | - | 2 | 31 | 28.57% |
| CIBR240517C00053000 | 2024-04-30 1:05PM EDT | 53.00 | 1.88 | 1.65 | 1.95 | -0.19 | -9.18% | 1 | 140 | 25.93% |
| CIBR240517C00054000 | 2024-04-29 9:38AM EDT | 54.00 | 1.95 | 1.20 | 1.30 | 0.00 | - | 2 | 220 | 24.51% |
| CIBR240517C00055000 | 2024-04-29 3:49PM EDT | 55.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 9 | 169 | 24.61% |
| CIBR240517C00056000 | 2024-04-26 1:52PM EDT | 56.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 66 | 430 | 24.07% |
| CIBR240517C00057000 | 2024-04-29 10:16AM EDT | 57.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 2 | 176 | 23.00% |
| CIBR240517C00058000 | 2024-04-29 2:17PM EDT | 58.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 222 | 24.02% |
| CIBR240517C00059000 | 2024-04-23 11:26AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 88 | 22.17% |
| CIBR240517C00060000 | 2024-04-22 3:29PM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 74 | 53.61% |
| CIBR240517C00065000 | 2024-04-12 1:17PM EDT | 65.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 197 | 50.59% |
| CIBR240517C00070000 | 2024-02-27 11:03AM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 5 | 80.27% |
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 | 198.05% |
| CIBR240517P00035000 | 2023-11-02 9:40AM EDT | 35.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 129.88% |
| CIBR240517P00039000 | 2024-04-17 10:01AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 104.69% |
| CIBR240517P00040000 | 2023-11-14 1:05PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 98.24% |
| 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 | 73.44% |
| CIBR240517P00045000 | 2023-12-14 11:16AM EDT | 45.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | - | 7 | 57.42% |
| CIBR240517P00046000 | 2023-11-07 10:55AM EDT | 46.00 | 2.19 | 0.35 | 0.80 | 0.00 | - | 75 | 99 | 70.02% |
| CIBR240517P00047000 | 2024-04-12 9:44AM EDT | 47.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 55.47% |
| CIBR240517P00048000 | 2024-04-23 3:18PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 94 | 62.99% |
| CIBR240517P00049000 | 2024-04-29 9:30AM EDT | 49.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 88 | 54.54% |
| CIBR240517P00050000 | 2024-04-26 9:50AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 28.32% |
| CIBR240517P00051000 | 2024-04-26 10:16AM EDT | 51.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 49 | 25.10% |
| CIBR240517P00052000 | 2024-04-30 10:37AM EDT | 52.00 | 0.24 | 0.25 | 0.35 | -0.26 | -52.00% | 2 | 149 | 24.12% |
| CIBR240517P00053000 | 2024-04-30 12:40PM EDT | 53.00 | 0.55 | 0.50 | 0.75 | +0.20 | +57.14% | 2 | 260 | 26.86% |
| CIBR240517P00054000 | 2024-04-30 1:06PM EDT | 54.00 | 0.95 | 0.90 | 1.30 | +0.40 | +72.73% | 1 | 62 | 29.54% |
| CIBR240517P00055000 | 2024-04-30 10:37AM EDT | 55.00 | 1.23 | 1.40 | 1.50 | +0.18 | +17.14% | 2 | 191 | 22.27% |
| CIBR240517P00056000 | 2024-04-29 1:21PM EDT | 56.00 | 1.52 | 2.00 | 2.35 | 0.00 | - | 2 | 99 | 26.27% |
| CIBR240517P00057000 | 2024-04-30 9:37AM EDT | 57.00 | 2.45 | 2.80 | 3.70 | -1.72 | -41.25% | 5 | 63 | 41.21% |
| 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 | 5.60 | 6.10 | 0.00 | - | 5 | 0 | 40.63% |
© 2024 Yahoo. All rights reserved.