UK markets closed
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.38 -0.07 (-0.09%) GOLD FUTURES
2,346.20 -2.90 (-0.12%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,532.62 +465.60 (+0.89%)
iShares US Medical Devices ETF (IHI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IHI240719C00043000 | 2024-04-18 3:20PM EDT | 43.00 | 12.12 | 13.80 | 14.20 | 0.00 | - | - | 1 | 86.91% |
| IHI240719C00045000 | 2024-06-11 3:45PM EDT | 45.00 | 11.40 | 11.00 | 11.40 | 0.00 | - | 1 | 2 | 51.47% |
| IHI240719C00046000 | 2024-03-11 3:42PM EDT | 46.00 | 12.90 | 11.20 | 12.50 | 0.00 | - | 1 | 66 | 90.04% |
| IHI240719C00047000 | 2023-12-04 11:15AM EDT | 47.00 | 6.60 | 6.90 | 8.60 | 0.00 | - | 30 | 32 | 0.00% |
| IHI240719C00048000 | 2023-12-05 11:22AM EDT | 48.00 | 5.50 | 6.40 | 7.70 | 0.00 | - | - | 16 | 0.00% |
| IHI240719C00049000 | 2023-12-18 12:15PM EDT | 49.00 | 6.50 | 7.40 | 8.40 | 0.00 | - | - | 8 | 53.22% |
| IHI240719C00050000 | 2024-01-03 3:54PM EDT | 50.00 | 5.60 | 7.10 | 8.70 | 0.00 | - | 10 | 10 | 67.26% |
| IHI240719C00051000 | 2023-12-05 11:56AM EDT | 51.00 | 3.60 | 4.70 | 6.10 | 0.00 | - | - | 8 | 46.83% |
| IHI240719C00052000 | 2024-02-21 10:39AM EDT | 52.00 | 6.83 | 5.80 | 6.90 | 0.00 | - | 2 | 16 | 62.67% |
| IHI240719C00053000 | 2024-06-05 10:45AM EDT | 53.00 | 3.46 | 3.30 | 3.50 | 0.00 | - | 2 | 9 | 25.10% |
| IHI240719C00054000 | 2024-06-11 12:05PM EDT | 54.00 | 2.64 | 2.45 | 2.55 | 0.00 | - | 2 | 533 | 20.92% |
| IHI240719C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 2.12 | 1.65 | 1.80 | 0.00 | - | 1 | 18 | 19.26% |
| IHI240719C00056000 | 2024-06-12 11:45AM EDT | 56.00 | 1.63 | 1.00 | 1.15 | 0.00 | - | 2 | 460 | 17.60% |
| IHI240719C00057000 | 2024-06-14 11:31AM EDT | 57.00 | 0.54 | 0.55 | 0.65 | -0.41 | -43.16% | 2 | 113 | 16.21% |
| IHI240719C00058000 | 2024-06-13 9:45AM EDT | 58.00 | 0.29 | 0.20 | 0.35 | 0.00 | - | 30 | 856 | 15.77% |
| IHI240719C00060000 | 2024-06-13 1:28PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 103 | 18.07% |
| IHI240719C00065000 | 2024-05-09 3:59PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 136 | 25.78% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IHI240719P00042000 | 2024-03-13 2:57PM EDT | 42.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 59.96% |
| IHI240719P00043000 | 2024-06-03 10:18AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 47.66% |
| IHI240719P00046000 | 2024-03-13 2:56PM EDT | 46.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 5 | 49.32% |
| IHI240719P00048000 | 2024-02-01 2:49PM EDT | 48.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | - | 10 | 42.63% |
| IHI240719P00049000 | 2023-12-14 12:15PM EDT | 49.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | 5 | 5 | 51.00% |
| IHI240719P00050000 | 2024-04-26 10:27AM EDT | 50.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 4 | 15 | 27.88% |
| IHI240719P00051000 | 2024-03-07 1:09PM EDT | 51.00 | 0.43 | 0.35 | 0.60 | 0.00 | - | 2 | 13 | 34.62% |
| IHI240719P00052000 | 2024-04-12 9:48AM EDT | 52.00 | 0.62 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 25.54% |
| IHI240719P00053000 | 2024-05-28 1:50PM EDT | 53.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 17.68% |
| IHI240719P00054000 | 2024-06-14 3:21PM EDT | 54.00 | 0.34 | 0.25 | 0.40 | +0.02 | +6.25% | 1 | 15 | 16.41% |
| IHI240719P00055000 | 2024-06-12 10:28AM EDT | 55.00 | 0.42 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 14.60% |
| IHI240719P00056000 | 2024-06-11 12:28PM EDT | 56.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 10 | 21 | 13.94% |
| IHI240719P00057000 | 2024-06-14 3:21PM EDT | 57.00 | 1.51 | 1.35 | 1.55 | +0.22 | +17.05% | 1 | 3 | 13.01% |
| IHI240719P00058000 | 2024-04-24 11:48AM EDT | 58.00 | 3.00 | 2.10 | 2.45 | 0.00 | - | 65 | 84 | 15.77% |
| IHI240719P00060000 | 2023-11-24 11:39AM EDT | 60.00 | 9.75 | 6.20 | 7.50 | 0.00 | - | 1 | 0 | 64.01% |
© 2024 Yahoo. All rights reserved.