iShares US Medical Devices ETF (IHI)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IHI240719C00030000 | 2024-06-21 2:34PM EDT | 30.00 | 26.47 | 25.90 | 26.30 | 0.00 | - | 1 | 1 | 119.53% |
| IHI240719C00043000 | 2024-04-18 3:20PM EDT | 43.00 | 12.12 | 13.80 | 14.20 | 0.00 | - | - | 1 | 106.15% |
| IHI240719C00045000 | 2024-06-11 3:45PM EDT | 45.00 | 11.40 | 11.00 | 11.40 | 0.00 | - | 1 | 2 | 57.23% |
| IHI240719C00046000 | 2024-03-11 3:42PM EDT | 46.00 | 12.90 | 11.20 | 12.50 | 0.00 | - | 1 | 66 | 111.52% |
| 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 | 64.45% |
| IHI240719C00050000 | 2024-06-28 2:38PM EDT | 50.00 | 6.22 | 5.90 | 6.40 | -0.06 | -0.96% | 1 | 11 | 42.63% |
| IHI240719C00051000 | 2023-12-05 11:56AM EDT | 51.00 | 3.60 | 4.70 | 6.10 | 0.00 | - | - | 8 | 56.93% |
| IHI240719C00052000 | 2024-02-21 10:39AM EDT | 52.00 | 6.83 | 5.80 | 6.90 | 0.00 | - | 2 | 16 | 77.73% |
| IHI240719C00053000 | 2024-06-05 10:45AM EDT | 53.00 | 3.46 | 3.10 | 3.40 | 0.00 | - | 2 | 9 | 26.42% |
| IHI240719C00054000 | 2024-06-25 12:13PM EDT | 54.00 | 2.03 | 2.25 | 2.45 | 0.00 | - | 2 | 538 | 21.92% |
| IHI240719C00055000 | 2024-06-28 3:31PM EDT | 55.00 | 1.40 | 1.40 | 1.55 | -0.72 | -33.96% | 5 | 18 | 17.68% |
| IHI240719C00056000 | 2024-06-27 3:20PM EDT | 56.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 10 | 487 | 16.41% |
| IHI240719C00057000 | 2024-06-28 11:50AM EDT | 57.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 8 | 167 | 14.60% |
| IHI240719C00058000 | 2024-06-27 9:45AM EDT | 58.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 867 | 13.92% |
| IHI240719C00060000 | 2024-06-25 10:45AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 103 | 20.12% |
| IHI240719C00065000 | 2024-05-09 3:59PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 136 | 32.42% |
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 | 76.86% |
| IHI240719P00043000 | 2024-06-03 10:18AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 54.30% |
| IHI240719P00046000 | 2024-03-13 2:56PM EDT | 46.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 5 | 58.11% |
| IHI240719P00048000 | 2024-02-01 2:49PM EDT | 48.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | - | 10 | 54.83% |
| IHI240719P00049000 | 2023-12-14 12:15PM EDT | 49.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | 5 | 5 | 65.63% |
| IHI240719P00050000 | 2024-04-26 10:27AM EDT | 50.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 4 | 15 | 36.04% |
| IHI240719P00051000 | 2024-03-07 1:09PM EDT | 51.00 | 0.43 | 0.35 | 0.60 | 0.00 | - | 2 | 13 | 44.78% |
| IHI240719P00052000 | 2024-04-12 9:48AM EDT | 52.00 | 0.62 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 33.15% |
| IHI240719P00053000 | 2024-06-28 9:50AM EDT | 53.00 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 10 | 12 | 19.68% |
| IHI240719P00054000 | 2024-06-14 3:21PM EDT | 54.00 | 0.34 | 0.10 | 0.20 | 0.00 | - | 1 | 16 | 16.36% |
| IHI240719P00055000 | 2024-06-25 11:55AM EDT | 55.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 10 | 22 | 15.38% |
| IHI240719P00056000 | 2024-06-28 12:01PM EDT | 56.00 | 0.55 | 0.55 | 0.70 | -0.10 | -15.38% | 18 | 83 | 13.43% |
| IHI240719P00057000 | 2024-06-24 10:09AM EDT | 57.00 | 1.28 | 1.10 | 1.30 | 0.00 | - | 7 | 901 | 13.33% |
| IHI240719P00058000 | 2024-04-24 11:48AM EDT | 58.00 | 3.00 | 2.10 | 2.45 | 0.00 | - | 65 | 84 | 22.56% |
| IHI240719P00060000 | 2023-11-24 11:39AM EDT | 60.00 | 9.75 | 6.20 | 7.50 | 0.00 | - | 1 | 0 | 83.06% |
© 2024 Yahoo. All rights reserved.