iShares US Medical Devices ETF (IHI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IHI241018C00048000 | 2024-06-11 3:45PM EDT | 48.00 | 9.20 | 8.40 | 9.20 | 0.00 | - | - | 1 | 34.40% |
| IHI241018C00049000 | 2024-06-05 1:45PM EDT | 49.00 | 8.15 | 7.50 | 8.20 | 0.00 | - | - | 2 | 31.52% |
| IHI241018C00050000 | 2024-06-07 1:23PM EDT | 50.00 | 7.87 | 6.60 | 7.40 | 0.00 | - | 15 | 15 | 30.81% |
| IHI241018C00051000 | 2024-04-16 12:07PM EDT | 51.00 | 7.10 | 6.90 | 7.30 | 0.00 | - | 3 | 2 | 36.61% |
| IHI241018C00053000 | 2024-06-24 12:22PM EDT | 53.00 | 4.64 | 4.00 | 4.70 | 0.00 | - | 1 | 2 | 24.35% |
| IHI241018C00054000 | 2024-06-24 3:08PM EDT | 54.00 | 3.45 | 3.50 | 3.80 | 0.00 | - | 1 | 6 | 21.85% |
| IHI241018C00055000 | 2024-06-28 9:34AM EDT | 55.00 | 3.10 | 2.85 | 3.10 | +0.18 | +6.16% | 337 | 1,069 | 20.75% |
| IHI241018C00056000 | 2024-06-18 11:42AM EDT | 56.00 | 2.50 | 2.20 | 2.45 | 0.00 | - | 1 | 14 | 19.63% |
| IHI241018C00057000 | 2024-06-26 3:59PM EDT | 57.00 | 1.75 | 1.45 | 2.00 | 0.00 | - | 20 | 179 | 19.62% |
| IHI241018C00058000 | 2024-06-24 1:11PM EDT | 58.00 | 1.30 | 0.90 | 1.40 | 0.00 | - | 3 | 23 | 17.82% |
| IHI241018C00059000 | 2024-06-20 11:10AM EDT | 59.00 | 1.00 | 0.85 | 1.00 | -0.05 | -4.76% | 10 | 18 | 17.04% |
| IHI241018C00060000 | 2024-06-26 12:19PM EDT | 60.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 4 | 28 | 17.02% |
| IHI241018C00061000 | 2024-06-21 9:44AM EDT | 61.00 | 0.53 | 0.35 | 0.50 | 0.00 | - | 1 | 4 | 16.38% |
| IHI241018C00062000 | 2024-06-28 12:23PM EDT | 62.00 | 0.29 | 0.20 | 0.40 | -0.23 | -44.23% | 5 | 21 | 16.99% |
| IHI241018C00063000 | 2024-04-24 3:29PM EDT | 63.00 | 0.69 | 0.25 | 0.45 | 0.00 | - | 28 | 29 | 19.43% |
| IHI241018C00064000 | 2024-04-04 10:05AM EDT | 64.00 | 1.03 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 20.41% |
| IHI241018C00065000 | 2024-02-22 10:31AM EDT | 65.00 | 1.10 | 0.65 | 1.10 | 0.00 | - | 7 | 7 | 30.88% |
| IHI241018C00067000 | 2024-06-17 12:16PM EDT | 67.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 1 | 21.19% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IHI241018P00030000 | 2024-04-22 11:38AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IHI241018P00050000 | 2024-05-15 10:26AM EDT | 50.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 4 | 19.83% |
| IHI241018P00051000 | 2024-06-24 3:27PM EDT | 51.00 | 0.44 | 0.25 | 0.60 | 0.00 | - | 2 | 5 | 19.39% |
| IHI241018P00052000 | 2024-06-05 1:45PM EDT | 52.00 | 0.63 | 0.25 | 0.75 | 0.00 | - | 2 | 6 | 18.51% |
| IHI241018P00055000 | 2024-06-03 9:52AM EDT | 55.00 | 1.45 | 0.90 | 1.30 | 0.00 | - | 45 | 251 | 14.45% |
| IHI241018P00056000 | 2024-04-26 3:53PM EDT | 56.00 | 2.40 | 1.60 | 1.90 | 0.00 | - | 100 | 100 | 15.53% |
| IHI241018P00057000 | 2024-06-06 10:57AM EDT | 57.00 | 2.06 | 1.85 | 2.30 | 0.00 | - | 4 | 44 | 14.26% |
| IHI241018P00058000 | 2024-06-18 10:11AM EDT | 58.00 | 2.70 | 2.45 | 2.70 | 0.00 | - | - | 15 | 12.11% |
| IHI241018P00059000 | 2024-06-28 9:56AM EDT | 59.00 | 3.20 | 3.10 | 3.40 | +0.10 | +3.23% | 11 | 71 | 11.57% |
| IHI241018P00061000 | 2024-06-21 9:57AM EDT | 61.00 | 4.60 | 4.80 | 5.20 | 0.00 | - | 16 | 2 | 12.92% |
© 2024 Yahoo. All rights reserved.