NasdaqGM - Delayed Quote • USD
First Trust NASDAQ Cybersecurity ETF (CIBR)
At close: 4:00 PM EDT
After hours: 5:09 PM EDT
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% |
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
PTF Invesco Dorsey Wright Technology Momentum ETF
57.13
+3.09%
ESGG FlexShares STOXX Global ESG Select Index Fund
160.44
+0.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.23
+2.89%
BLOK Amplify Transformational Data Sharing ETF
33.00
+2.64%
PSCT Invesco S&P SmallCap Information Technology ETF
46.66
+2.41%
GDX VanEck Gold Miners ETF
34.21
+2.30%
PBUS Invesco MSCI USA ETF
51.73
+0.99%
SMH VanEck Semiconductor ETF
222.67
+2.27%
QLD ProShares Ultra QQQ
85.18
+2.23%
PSI Invesco Semiconductors ETF
55.99
+2.21%
SOXX iShares Semiconductor ETF
220.66
+2.08%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.97
+2.00%
IAK iShares U.S. Insurance ETF
115.14
+2.00%
GXG Global X MSCI Colombia ETF
26.32
+1.94%
FTXL First Trust Nasdaq Semiconductor ETF
88.77
+1.93%
KBWP Invesco KBW Property & Casualty Insurance ETF
105.72
+1.90%
FXL First Trust Technology AlphaDEX Fund
130.64
+1.87%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
67.62
+1.87%
KIE SPDR S&P Insurance ETF
50.38
+1.82%
XMHQ Invesco S&P MidCap Quality ETF
106.65
+1.73%
XSD SPDR S&P Semiconductor ETF
230.00
+1.72%
XMMO Invesco S&P MidCap Momentum ETF
114.01
+1.71%
SPMO Invesco S&P 500 Momentum ETF
79.15
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
148.70
+1.66%
RWK Invesco S&P MidCap 400 Revenue ETF
111.78
+1.66%
IGM iShares Expanded Tech Sector ETF
85.45
+1.64%
XAR SPDR S&P Aerospace & Defense ETF
141.73
+1.61%
FTEC Fidelity MSCI Information Technology Index ETF
153.83
+1.61%
NUMG Nuveen ESG Mid-Cap Growth ETF
43.02
+1.58%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.56
+1.58%
IETC iShares U.S. Tech Independence Focused ETF
69.09
+1.57%
RFV Invesco S&P MidCap 400 Pure Value ETF
114.35
+1.57%
FV First Trust Dorsey Wright Focus 5 ETF
55.59
+1.57%
XHB SPDR S&P Homebuilders ETF
106.86
+1.56%
IYW iShares U.S. Technology ETF
134.23
+1.56%
FCTR First Trust Lunt U.S. Factor Rotation ETF
30.70
+1.54%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.26
+1.53%
QGRO American Century U.S. Quality Growth ETF
82.77
+1.52%
FNX First Trust Mid Cap Core AlphaDEX Fund
110.24
+1.48%
EWC iShares MSCI Canada ETF
38.12
+1.46%
VGT Vanguard Information Technology Index Fund ETF Shares
516.83
+1.45%
FCOM Fidelity MSCI Communication Services Index ETF
49.95
+1.44%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
100.58
+1.43%
IUSG iShares Core S&P U.S. Growth ETF
117.15
+1.41%
SCHG Schwab U.S. Large-Cap Growth ETF
92.74
+1.41%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
304.86
+1.41%
MGK Vanguard Mega Cap Growth Index Fund
285.50
+1.40%
ITB iShares U.S. Home Construction ETF
108.87
+1.40%
IVW iShares S&P 500 Growth ETF
84.53
+1.39%
SPHB Invesco S&P 500 High Beta ETF
83.82
+1.39%
FXO First Trust Financials AlphaDEX Fund
46.65
+1.39%
IXN iShares Global Tech ETF
73.87
+1.39%
ILCG iShares Morningstar Growth ETF
75.34
+1.39%
VB Vanguard Small-Cap Index Fund ETF Shares
221.77
+1.39%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.45
+1.37%
SPYG SPDR Portfolio S&P 500 Growth ETF
73.23
+1.36%
IJH iShares Core S&P Mid-Cap ETF
59.32
+1.35%
NULG Nuveen ESG Large-Cap Growth ETF
75.23
+1.35%
VUG Vanguard Growth Index Fund ETF Shares
343.54
+1.34%
DXJ WisdomTree Japan Hedged Equity Fund
109.58
+1.34%
SMMD iShares Russell 2500 ETF
63.58
+1.34%
PXE Invesco Energy Exploration & Production ETF
34.62
+1.34%
QTUM Defiance Quantum ETF
59.92
+1.32%
BIZD VanEck BDC Income ETF
16.92
+1.32%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
86.37
+1.31%
JHMM John Hancock Multifactor Mid Cap ETF
55.64
+1.31%
IWF iShares Russell 1000 Growth ETF
335.84
+1.31%
KCE SPDR S&P Capital Markets ETF
109.96
+1.31%
EVX VanEck Environmental Services ETF
164.88
+1.30%
PSCI Invesco S&P SmallCap Industrials ETF
122.38
+1.29%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
115.74
+1.29%
IPKW Invesco International BuyBack Achievers ETF
40.19
+1.29%
XLF Financial Select Sector SPDR Fund
41.07
+1.28%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.02
+1.28%
PEXL Pacer US Export Leaders ETF
48.33
+1.28%
IWY iShares Russell Top 200 Growth ETF
195.23
+1.27%
FIVG Defiance 5G Next Gen Connectivity ETF
37.59
+1.27%
DALI First Trust Dorsey Wright DALI 1 ETF
23.50
+1.25%
XTL SPDR S&P Telecom ETF
70.49
+1.24%
SECT Main Sector Rotation ETF
49.76
+1.24%
PPA Invesco Aerospace & Defense ETF
104.20
+1.23%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
53.44
+1.23%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.60
+1.23%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.77
+1.23%
ONEQ Fidelity Nasdaq Composite Index ETF
64.44
+1.23%
IYF iShares U.S. Financials ETF
93.61
+1.22%
NUSC Nuveen ESG Small-Cap ETF
39.97
+1.22%
TMFC Motley Fool 100 Index ETF
49.50
+1.21%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.55
+1.21%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
186.45
+1.20%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.19%
FIW First Trust Water ETF
103.63
+1.18%
XLG Invesco S&P 500 Top 50 ETF
42.12
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.74
+1.18%
XLK Technology Select Sector SPDR Fund
204.93
+1.18%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.21
+1.17%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.91
+1.17%
VFH Vanguard Financials Index Fund ETF Shares
99.85
+1.17%
ISMD Inspire Small/Mid Cap ETF
35.07
+1.16%