NasdaqGM - Delayed Quote USD

First Trust NASDAQ Cybersecurity ETF (CIBR)

54.81 +0.73 (+1.35%)
At close: 4:00 PM EDT
54.46 -0.35 (-0.64%)
After hours: 5:09 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CIBR240517C00025000 12/12/2023 4:06 PM 25 27.70 29.40 31.70 0.00 0.00% 1 1 309.18%
CIBR240517C00035000 11/29/2023 3:51 PM 35 15.55 18.40 20.30 0.00 0.00% 1 0 175.00%
CIBR240517C00037000 12/29/2023 4:09 PM 37 17.20 20.20 21.80 0.00 0.00% 10 2 295.51%
CIBR240517C00038000 10/10/2023 4:04 PM 38 10.42 9.10 9.90 0.00 0.00% 3 3 0.00%
CIBR240517C00039000 2/12/2024 2:54 PM 39 20.26 18.00 19.50 0.00 0.00% 1 1 259.47%
CIBR240517C00040000 9/27/2023 3:53 PM 40 7.40 5.90 6.30 0.00 0.00% 1 1 0.00%
CIBR240517C00044000 4/29/2024 7:03 PM 44 11.04 10.50 11.90 0.00 0.00% 1 1 94.04%
CIBR240517C00045000 4/26/2024 5:58 PM 45 10.12 9.60 10.20 0.00 0.00% 3 37 62.11%
CIBR240517C00046000 4/18/2024 2:20 PM 46 7.23 8.60 9.40 0.00 0.00% 1 21 65.92%
CIBR240517C00047000 3/19/2024 4:11 PM 47 8.90 5.10 6.60 0.00 0.00% 20 6 0.00%
CIBR240517C00048000 5/3/2024 2:44 PM 48 5.85 5.90 7.40 0.00 0.00% 5 31 74.22%
CIBR240517C00049000 4/1/2024 3:35 PM 49 7.54 5.00 5.60 0.00 0.00% 1 7 0.00%
CIBR240517C00050000 5/6/2024 4:28 PM 50 4.70 4.40 6.00 0.30 6.82% 2 609 50.20%
CIBR240517C00051000 5/3/2024 1:33 PM 51 3.09 3.50 4.40 0.00 0.00% 1 482 50.29%
CIBR240517C00052000 5/3/2024 1:35 PM 52 2.50 2.45 3.40 0.00 0.00% 1 29 41.99%
CIBR240517C00053000 4/30/2024 5:05 PM 53 1.88 1.80 3.00 0.00 0.00% 1 139 50.39%
CIBR240517C00054000 5/3/2024 6:37 PM 54 0.91 1.05 1.60 0.00 0.00% 2 222 29.20%
CIBR240517C00055000 5/6/2024 1:56 PM 55 0.75 0.10 0.95 0.28 59.57% 20 170 26.22%
CIBR240517C00056000 5/6/2024 4:20 PM 56 0.30 0.25 0.35 0.05 20.00% 4 430 20.22%
CIBR240517C00057000 5/6/2024 6:15 PM 57 0.13 0.10 0.15 0.03 30.00% 2 164 20.22%
CIBR240517C00058000 4/29/2024 6:17 PM 58 0.20 0.00 0.20 0.00 0.00% 10 222 28.42%
CIBR240517C00059000 5/6/2024 4:19 PM 59 0.05 0.00 0.05 0.00 0.00% 1 81 24.41%
CIBR240517C00060000 4/22/2024 7:29 PM 60 0.08 0.00 0.75 0.00 0.00% 2 74 61.43%
CIBR240517C00065000 4/12/2024 5:17 PM 65 0.04 0.00 0.00 0.00 0.00% 1 197 25.00%
CIBR240517C00070000 2/27/2024 3:03 PM 70 0.03 0.00 0.75 0.00 0.00% - 5 95.12%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CIBR240517P00025000 11/21/2023 5:35 PM 25 0.05 0.00 0.50 0.00 0.00% - 10 244.92%
CIBR240517P00035000 11/2/2023 1:40 PM 35 0.28 0.00 0.70 0.00 0.00% 1 1 161.91%
CIBR240517P00039000 4/17/2024 2:01 PM 39 0.05 0.00 0.75 0.00 0.00% 1 1 131.25%
CIBR240517P00040000 11/14/2023 5:05 PM 40 0.40 0.00 0.75 0.00 0.00% 10 10 123.34%
CIBR240517P00041000 11/29/2023 2:41 PM 41 0.30 0.00 0.00 0.00 0.00% 5 16 50.00%
CIBR240517P00044000 3/27/2024 5:09 PM 44 0.15 0.00 0.75 0.00 0.00% 1 28 93.07%
CIBR240517P00045000 12/14/2023 3:16 PM 45 0.35 0.10 0.30 0.00 0.00% - 7 73.24%
CIBR240517P00046000 11/7/2023 2:55 PM 46 2.19 0.35 0.80 0.00 0.00% 75 99 89.26%
CIBR240517P00047000 4/12/2024 1:44 PM 47 0.19 0.00 0.75 0.00 0.00% 1 48 71.29%
CIBR240517P00048000 4/23/2024 7:18 PM 48 0.10 0.00 0.75 0.00 0.00% 2 94 64.06%
CIBR240517P00049000 5/1/2024 7:04 PM 49 0.05 0.00 0.75 0.00 0.00% 2 88 56.84%
CIBR240517P00050000 5/3/2024 6:08 PM 50 0.05 0.00 0.75 0.00 0.00% 1 58 64.36%
CIBR240517P00051000 5/3/2024 5:26 PM 51 0.10 0.00 0.25 0.00 0.00% 12 40 36.72%
CIBR240517P00052000 5/6/2024 5:27 PM 52 0.12 0.05 0.15 -0.13 -52.00% 10 159 25.20%
CIBR240517P00053000 5/3/2024 5:41 PM 53 0.45 0.15 0.25 0.00 0.00% 4 268 22.36%
CIBR240517P00054000 5/2/2024 7:20 PM 54 0.77 0.35 0.75 0.00 0.00% 110 125 28.17%
CIBR240517P00055000 5/2/2024 7:09 PM 55 1.20 0.75 1.00 0.00 0.00% 5 190 22.71%
CIBR240517P00056000 5/2/2024 5:07 PM 56 1.47 1.35 1.75 -0.53 -26.50% 16 97 26.17%
CIBR240517P00057000 4/30/2024 1:37 PM 57 2.45 1.95 2.55 0.00 0.00% 5 63 28.03%
CIBR240517P00058000 3/14/2024 7:32 PM 58 2.55 3.30 3.50 0.00 0.00% 120 161 32.96%
CIBR240517P00059000 3/27/2024 6:21 PM 59 3.40 3.90 4.40 0.00 0.00% 1 0 34.57%
CIBR240517P00060000 4/2/2024 4:13 PM 60 4.50 5.30 5.90 0.00 0.00% 5 0 60.06%

Related Tickers