UK markets closed

iShares US Medical Devices ETF (IHI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
56.04-0.07 (-0.12%)
At close: 04:00PM EDT
56.40 +0.36 (+0.64%)
After hours: 07:09PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IHI250117C000250002023-12-11 4:57PM EDT25.0027.9029.3032.500.00-41092.09%
IHI250117C000300002023-11-02 9:30AM EDT30.0017.9020.2023.800.00-220.00%
IHI250117C000350002024-01-04 11:10AM EDT35.0019.4021.1024.100.00-13061.18%
IHI250117C000400002024-04-12 1:21PM EDT40.0017.4016.2017.900.00-22251.27%
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 EDT43.0010.4912.6014.900.00-182243.63%
IHI250117C000440002024-02-26 10:48AM EDT44.0016.0015.5016.100.00-11257.48%
IHI250117C000450002024-05-23 11:07AM EDT45.0012.7612.6013.200.00-21941.38%
IHI250117C000460002024-04-15 2:23PM EDT46.0012.0212.1013.300.00-13247.78%
IHI250117C000470002023-11-17 1:26PM EDT47.006.607.9011.800.00-61141.16%
IHI250117C000480002024-06-20 12:25PM EDT48.009.909.3010.000.00-21332.31%
IHI250117C000490002024-04-15 10:16AM EDT49.0010.279.309.600.00-1434.44%
IHI250117C000500002024-06-05 3:45PM EDT50.008.107.408.200.00-111228.97%
IHI250117C000510002024-05-20 9:44AM EDT51.007.806.707.700.00-1729.98%
IHI250117C000520002024-04-26 1:37PM EDT52.006.996.606.900.00-67128.69%
IHI250117C000530002024-04-12 3:14PM EDT53.006.765.706.100.00-22327.26%
IHI250117C000540002024-06-20 12:27PM EDT54.005.104.605.000.00-71023.82%
IHI250117C000550002024-06-24 1:29PM EDT55.004.103.904.300.00-467622.77%
IHI250117C000560002024-06-17 2:49PM EDT56.003.503.203.700.00-11822.10%
IHI250117C000570002024-06-10 1:52PM EDT57.003.402.653.100.00-41721.18%
IHI250117C000580002024-06-21 10:39AM EDT58.002.602.102.600.00-56420.61%
IHI250117C000590002024-06-21 3:44PM EDT59.002.161.702.200.00-25920.36%
IHI250117C000600002024-06-26 10:13AM EDT60.001.421.401.650.00-116518.87%
IHI250117C000610002024-06-27 3:23PM EDT61.001.211.101.350.00-51518.65%
IHI250117C000620002024-06-27 2:46PM EDT62.000.890.851.050.00-61218.14%
IHI250117C000630002024-06-26 10:20AM EDT63.000.700.601.500.00-41823.02%
IHI250117C000640002024-02-22 11:34AM EDT64.002.151.602.150.00-262829.14%
IHI250117C000650002024-06-18 11:30AM EDT65.000.480.250.950.00-1012221.70%
IHI250117C000700002024-06-24 11:27AM EDT70.000.100.050.750.00-125625.93%
IHI250117C000750002024-03-05 3:16PM EDT75.000.300.100.300.00-24724.90%
IHI250117C000800002023-07-06 3:39PM EDT80.000.300.000.450.00-102931.62%
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 EDT30.000.520.150.300.00-131650.24%
IHI250117P000350002024-06-05 11:46AM EDT35.000.100.000.200.00-221536.38%
IHI250117P000400002024-06-06 12:53PM EDT40.000.150.000.600.00-12235.50%
IHI250117P000410002024-03-04 4:02PM EDT41.000.360.250.500.00-420331.89%
IHI250117P000420002024-01-31 10:30AM EDT42.000.670.000.000.00-10126.25%
IHI250117P000430002024-02-07 4:35PM EDT43.000.590.350.850.00--3632.84%
IHI250117P000440002024-03-04 4:03PM EDT44.000.600.450.700.00-62928.91%
IHI250117P000450002024-05-07 3:50PM EDT45.000.490.250.400.00-1722.88%
IHI250117P000460002024-05-23 10:18AM EDT46.000.450.250.450.00-42221.83%
IHI250117P000470002024-06-26 9:30AM EDT47.000.790.250.550.00-120821.31%
IHI250117P000480002024-04-15 10:32AM EDT48.001.100.550.750.00-330721.63%
IHI250117P000490002024-06-20 2:05PM EDT49.000.620.501.150.00-14123.34%
IHI250117P000500002024-05-28 12:41PM EDT50.000.930.500.900.00-47853619.07%
IHI250117P000510002024-02-09 3:38PM EDT51.001.651.151.400.00-11820.96%
IHI250117P000520002024-06-26 9:30AM EDT52.001.480.751.600.00-1620.11%
IHI250117P000530002024-04-12 3:14PM EDT53.002.151.451.800.00-2919.04%
IHI250117P000540002024-02-09 3:38PM EDT54.002.541.753.000.00-111524.09%
IHI250117P000550002024-04-30 11:12AM EDT55.002.852.152.350.00-101617.21%
IHI250117P000560002024-04-17 1:36PM EDT56.003.602.202.500.00-26426115.14%
IHI250117P000570002024-06-20 2:05PM EDT57.002.572.152.900.00-21414.22%
IHI250117P000580002024-06-26 12:52PM EDT58.003.102.703.500.00-22714.12%
IHI250117P000590002024-06-07 11:24AM EDT59.003.403.304.200.00-23114.28%
IHI250117P000600002024-06-07 10:26AM EDT60.004.023.804.600.00-505411.82%
IHI250117P000610002024-04-18 9:46AM EDT61.006.803.905.000.00--26.45%
IHI250117P000620002024-05-14 10:33AM EDT62.006.405.906.400.00-21513.04%
IHI250117P000630002024-05-10 11:05AM EDT63.007.106.106.700.00-100.00%
IHI250117P000640002024-02-01 3:52PM EDT64.007.706.108.200.00-1113.23%
IHI250117P000650002023-01-26 4:51PM EDT65.0011.4012.1014.400.00--351.73%
IHI250117P000700002024-04-15 10:44AM EDT70.0013.5013.4013.800.00-100.00%