iShares Nasdaq Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240503C00120000 | 2024-04-19 11:33AM EDT | 120.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240503C00122000 | 2024-04-22 1:24PM EDT | 122.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240503C00125000 | 2024-04-29 12:08PM EDT | 125.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB240503C00126000 | 2024-05-01 3:52PM EDT | 126.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBB240503C00127000 | 2024-04-30 1:38PM EDT | 127.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBB240503C00128000 | 2024-04-30 1:38PM EDT | 128.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240503C00129000 | 2024-05-01 3:41PM EDT | 129.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| IBB240503C00130000 | 2024-05-01 3:37PM EDT | 130.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IBB240503C00131000 | 2024-05-01 3:57PM EDT | 131.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| IBB240503C00131500 | 2024-05-01 2:29PM EDT | 131.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240503C00132000 | 2024-05-01 2:29PM EDT | 132.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240503C00132500 | 2024-04-30 3:46PM EDT | 132.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBB240503C00133000 | 2024-04-29 9:31AM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBB240503C00133500 | 2024-05-01 3:51PM EDT | 133.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IBB240503C00134000 | 2024-04-29 10:43AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBB240503C00134500 | 2024-04-11 2:57PM EDT | 134.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBB240503C00135000 | 2024-05-01 3:51PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBB240503C00135500 | 2024-04-16 2:28PM EDT | 135.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240503C00136000 | 2024-04-17 3:22PM EDT | 136.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBB240503C00137000 | 2024-04-16 3:49PM EDT | 137.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IBB240503C00137500 | 2024-04-15 11:47AM EDT | 137.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240503C00138000 | 2024-04-15 11:48AM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240503C00138500 | 2024-04-22 10:06AM EDT | 138.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240503C00139500 | 2024-04-22 10:06AM EDT | 139.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240503C00140000 | 2024-04-08 9:30AM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240503C00141500 | 2024-04-05 11:20AM EDT | 141.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240503C00142000 | 2024-03-25 11:45AM EDT | 142.00 | 1.09 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 92.09% |
| IBB240503C00142500 | 2024-04-05 11:20AM EDT | 142.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240503C00144000 | 2024-03-25 11:45AM EDT | 144.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 102.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240503P00116000 | 2024-04-29 9:39AM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240503P00117000 | 2024-04-26 10:35AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IBB240503P00118000 | 2024-04-29 2:15PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IBB240503P00119000 | 2024-04-29 3:59PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| IBB240503P00120000 | 2024-04-30 10:12AM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240503P00121000 | 2024-04-29 2:15PM EDT | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| IBB240503P00122000 | 2024-04-29 3:59PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IBB240503P00123000 | 2024-04-30 12:11PM EDT | 123.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBB240503P00124000 | 2024-05-01 2:39PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240503P00125000 | 2024-05-01 3:11PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| IBB240503P00126000 | 2024-05-01 3:57PM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IBB240503P00127000 | 2024-05-01 3:06PM EDT | 127.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240503P00128000 | 2024-05-01 3:21PM EDT | 128.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IBB240503P00129000 | 2024-05-01 3:43PM EDT | 129.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| IBB240503P00130000 | 2024-05-01 11:36AM EDT | 130.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB240503P00131000 | 2024-05-01 3:21PM EDT | 131.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240503P00131500 | 2024-04-23 2:44PM EDT | 131.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240503P00132000 | 2024-04-30 12:20PM EDT | 132.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240503P00132500 | 2024-04-29 2:17PM EDT | 132.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240503P00133000 | 2024-04-25 3:23PM EDT | 133.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240503P00133500 | 2024-04-23 10:19AM EDT | 133.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBB240503P00134000 | 2024-04-23 10:22AM EDT | 134.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240503P00134500 | 2024-04-19 1:49PM EDT | 134.50 | 10.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240503P00135000 | 2024-04-29 10:19AM EDT | 135.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240503P00135500 | 2024-04-22 10:46AM EDT | 135.50 | 9.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB240503P00136000 | 2024-04-12 2:44PM EDT | 136.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240503P00137500 | 2024-03-28 3:30PM EDT | 137.50 | 2.42 | 9.20 | 11.10 | 0.00 | - | 3 | 0 | 131.79% |
| IBB240503P00138000 | 2024-04-11 1:20PM EDT | 138.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240503P00141500 | 2024-03-28 2:50PM EDT | 141.50 | 4.80 | 13.00 | 15.20 | 0.00 | - | 26 | 0 | 159.52% |
© 2024 Yahoo. All rights reserved.