ETFMG Prime Cyber Security ETF (HACK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK240517C00057000 | 2024-04-19 10:55AM EDT | 57.00 | 4.03 | 5.60 | 6.10 | 0.00 | - | 10 | 10 | 40.97% |
| HACK240517C00059000 | 2024-04-23 10:49AM EDT | 59.00 | 3.65 | 2.80 | 4.20 | 0.00 | - | 2 | 2 | 32.96% |
| HACK240517C00060000 | 2024-04-22 9:37AM EDT | 60.00 | 1.90 | 3.00 | 3.30 | 0.00 | - | 1 | 12 | 29.44% |
| HACK240517C00061000 | 2024-04-15 3:57PM EDT | 61.00 | 2.20 | 2.10 | 2.55 | 0.00 | - | - | 1 | 27.98% |
| HACK240517C00062000 | 2024-04-25 10:52AM EDT | 62.00 | 1.25 | 1.65 | 1.90 | 0.00 | - | 5 | 38 | 26.93% |
| HACK240517C00063000 | 2024-04-26 9:48AM EDT | 63.00 | 1.35 | 1.15 | 1.30 | +0.25 | +22.73% | 1 | 17 | 25.15% |
| HACK240517C00064000 | 2024-04-23 9:56AM EDT | 64.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 1 | 33 | 24.07% |
| HACK240517C00065000 | 2024-04-26 2:53PM EDT | 65.00 | 0.51 | 0.45 | 0.55 | +0.13 | +34.21% | 4 | 269 | 23.88% |
| HACK240517C00066000 | 2024-04-23 12:48PM EDT | 66.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 6 | 59 | 23.98% |
| HACK240517C00067000 | 2024-04-23 11:55AM EDT | 67.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 23.58% |
| HACK240517C00068000 | 2024-04-18 12:16PM EDT | 68.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 27.10% |
| HACK240517C00070000 | 2024-04-15 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 50.15% |
| HACK240517C00072000 | 2024-04-04 10:06AM EDT | 72.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 53.61% |
| HACK240517C00073000 | 2024-04-23 3:58PM EDT | 73.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 13 | 42.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK240517P00055000 | 2024-04-17 2:53PM EDT | 55.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 6 | 46.44% |
| HACK240517P00058000 | 2024-04-04 10:06AM EDT | 58.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 25.83% |
| HACK240517P00059000 | 2024-04-25 11:41AM EDT | 59.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 3 | 7 | 24.51% |
| HACK240517P00060000 | 2024-04-25 2:09PM EDT | 60.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 40 | 63 | 23.29% |
| HACK240517P00061000 | 2024-03-26 12:23PM EDT | 61.00 | 0.77 | 0.95 | 1.10 | 0.00 | - | 10 | 12 | 29.98% |
| HACK240517P00062000 | 2024-04-11 10:15AM EDT | 62.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | - | 1 | 22.00% |
| HACK240517P00063000 | 2024-04-16 12:56PM EDT | 63.00 | 2.55 | 1.35 | 2.50 | 0.00 | - | 1 | 19 | 37.84% |
| HACK240517P00065000 | 2024-04-23 12:49PM EDT | 65.00 | 3.30 | 2.50 | 2.85 | 0.00 | - | 12 | 8 | 20.90% |
© 2024 Yahoo. All rights reserved.