UK markets closed

iShares US Medical Devices ETF (IHI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
55.90+0.06 (+0.11%)
At close: 04:00PM EDT
55.69 -0.21 (-0.37%)
After hours: 05:49PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IHI250117C000250002023-12-11 4:57PM EDT25.0027.9029.3032.500.00-41091.65%
IHI250117C000300002023-11-02 9:30AM EDT30.0017.9020.2023.800.00-220.00%
IHI250117C000350002024-01-04 11:10AM EDT35.0019.4021.1024.100.00-13060.89%
IHI250117C000400002024-04-12 1:21PM EDT40.0017.4016.2017.900.00-22250.93%
IHI250117C000410002023-11-06 2:12PM EDT41.009.7012.0012.700.00-5100.00%
IHI250117C000420002023-11-08 12:02PM EDT42.008.4010.3013.000.00-2260.00%
IHI250117C000430002023-11-29 12:40PM EDT43.0010.4912.6014.900.00-182243.38%
IHI250117C000440002024-02-26 10:48AM EDT44.0016.0015.5016.100.00-11256.59%
IHI250117C000450002024-05-23 11:07AM EDT45.0012.7612.1013.000.00-21939.38%
IHI250117C000460002024-04-15 2:23PM EDT46.0012.0212.1013.300.00-13247.13%
IHI250117C000470002023-11-17 1:26PM EDT47.006.607.9011.800.00-61140.71%
IHI250117C000480002024-02-02 4:21PM EDT48.0011.9011.5012.300.00-21348.76%
IHI250117C000490002024-04-15 10:16AM EDT49.0010.279.309.600.00-1434.13%
IHI250117C000500002024-06-05 3:45PM EDT50.008.107.208.900.00-111233.66%
IHI250117C000510002024-05-20 9:44AM EDT51.007.806.907.900.00-1731.04%
IHI250117C000520002024-04-26 1:37PM EDT52.006.996.606.900.00-67128.41%
IHI250117C000530002024-04-12 3:14PM EDT53.006.765.706.100.00-22326.99%
IHI250117C000540002024-04-15 1:48PM EDT54.005.905.806.200.00-71130.87%
IHI250117C000550002024-06-12 10:23AM EDT55.004.694.104.400.00-265723.13%
IHI250117C000560002024-05-16 2:55PM EDT56.004.603.404.300.00-21825.37%
IHI250117C000570002024-06-10 1:52PM EDT57.003.402.903.200.00-41721.51%
IHI250117C000580002024-06-14 1:57PM EDT58.002.472.352.65-0.33-11.79%55820.63%
IHI250117C000590002024-06-06 3:25PM EDT59.002.251.902.250.00-135720.37%
IHI250117C000600002024-06-14 1:19PM EDT60.001.601.551.70-0.05-3.03%512318.91%
IHI250117C000610002024-06-11 12:41PM EDT61.001.401.201.350.00-10618.36%
IHI250117C000620002024-05-28 10:01AM EDT62.001.280.851.050.00-1517.84%
IHI250117C000630002024-02-16 12:16PM EDT63.002.402.002.400.00-41728.57%
IHI250117C000640002024-02-22 11:34AM EDT64.002.151.602.150.00-262828.54%
IHI250117C000650002024-06-14 2:21PM EDT65.000.400.350.80-0.10-20.00%612320.00%
IHI250117C000700002024-06-10 2:15PM EDT70.000.140.050.150.00-1525617.19%
IHI250117C000750002024-03-05 3:16PM EDT75.000.300.100.300.00-24724.32%
IHI250117C000800002023-07-06 3:39PM EDT80.000.300.000.450.00-102930.81%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IHI250117P000250002023-10-25 9:58AM EDT25.000.300.000.000.00-24925.00%
IHI250117P000300002023-11-02 9:58AM EDT30.000.520.150.300.00-131648.58%
IHI250117P000350002024-06-05 11:46AM EDT35.000.100.000.350.00-221539.36%
IHI250117P000400002024-06-06 12:53PM EDT40.000.150.050.550.00-12233.45%
IHI250117P000410002024-03-04 4:02PM EDT41.000.360.250.500.00-420330.71%
IHI250117P000420002024-01-31 10:30AM EDT42.000.670.000.000.00-10126.25%
IHI250117P000430002024-02-07 4:35PM EDT43.000.590.350.850.00--3631.64%
IHI250117P000440002024-03-04 4:03PM EDT44.000.600.450.700.00-62927.83%
IHI250117P000450002024-05-07 3:50PM EDT45.000.490.250.400.00-1722.00%
IHI250117P000460002024-05-23 10:18AM EDT46.000.450.300.500.00-42221.63%
IHI250117P000470002024-06-14 3:40PM EDT47.000.480.400.60-0.07-12.73%320421.05%
IHI250117P000480002024-04-15 10:32AM EDT48.001.100.550.750.00-330720.76%
IHI250117P000490002024-06-12 1:29PM EDT49.000.640.600.800.00-14019.34%
IHI250117P000500002024-05-28 12:41PM EDT50.000.930.501.150.00-47853620.31%
IHI250117P000510002024-02-09 3:38PM EDT51.001.651.151.400.00-11820.07%
IHI250117P000520002024-06-12 1:29PM EDT52.001.090.951.300.00-1517.14%
IHI250117P000530002024-04-12 3:14PM EDT53.002.151.451.800.00-2918.16%
IHI250117P000540002024-02-09 3:38PM EDT54.002.541.753.000.00-111523.02%
IHI250117P000550002024-04-30 11:12AM EDT55.002.852.152.350.00-101616.33%
IHI250117P000560002024-04-17 1:36PM EDT56.003.602.202.500.00-26426114.28%
IHI250117P000570002024-06-07 10:47AM EDT57.002.452.703.000.00-21313.93%
IHI250117P000580002024-06-07 10:20AM EDT58.002.952.603.400.00-22612.56%
IHI250117P000590002024-06-07 11:24AM EDT59.003.403.604.000.00-23111.91%
IHI250117P000600002024-06-07 10:26AM EDT60.004.024.204.700.00-505411.40%
IHI250117P000610002024-04-18 9:46AM EDT61.006.803.905.000.00--20.00%
IHI250117P000620002024-05-14 10:33AM EDT62.006.405.906.400.00-21511.43%
IHI250117P000630002024-05-10 11:05AM EDT63.007.106.106.700.00-100.00%
IHI250117P000640002024-02-01 3:52PM EDT64.007.706.108.200.00-1110.69%
IHI250117P000650002023-01-26 4:51PM EDT65.0011.4012.1014.400.00--349.67%
IHI250117P000700002024-04-15 10:44AM EDT70.0013.5013.4013.800.00-100.00%