NasdaqGM - Delayed Quote • USD
iShares Biotechnology ETF (IBB)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510C00120000 | 4/25/2024 3:34 PM | 120 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBB240510C00122000 | 4/23/2024 7:50 PM | 122 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBB240510C00123000 | 5/1/2024 2:34 PM | 123 | 5.18 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IBB240510C00124000 | 4/15/2024 2:46 PM | 124 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBB240510C00125000 | 4/22/2024 5:25 PM | 125 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IBB240510C00126000 | 4/30/2024 6:56 PM | 126 | 2.59 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| IBB240510C00127000 | 5/3/2024 3:57 PM | 127 | 6.27 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| IBB240510C00128000 | 5/3/2024 3:57 PM | 128 | 5.32 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| IBB240510C00129000 | 5/2/2024 7:35 PM | 129 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBB240510C00130000 | 5/3/2024 4:50 PM | 130 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| IBB240510C00131000 | 5/3/2024 5:57 PM | 131 | 2.53 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IBB240510C00132000 | 5/3/2024 2:26 PM | 132 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| IBB240510C00132500 | 5/3/2024 6:15 PM | 132.5 | 1.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBB240510C00133000 | 5/3/2024 7:46 PM | 133 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.10% |
| IBB240510C00133500 | 5/3/2024 5:57 PM | 133.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.78% |
| IBB240510C00134000 | 5/3/2024 6:39 PM | 134 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
| IBB240510C00134500 | 5/2/2024 6:05 PM | 134.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| IBB240510C00135000 | 5/3/2024 7:59 PM | 135 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 3.13% |
| IBB240510C00135500 | 5/3/2024 6:08 PM | 135.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| IBB240510C00136000 | 5/3/2024 4:09 PM | 136 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| IBB240510C00136500 | 5/3/2024 7:47 PM | 136.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| IBB240510C00137000 | 5/1/2024 6:32 PM | 137 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| IBB240510C00137500 | 5/1/2024 6:34 PM | 137.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| IBB240510C00138500 | 5/1/2024 6:44 PM | 138.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| IBB240510C00139000 | 4/18/2024 1:30 PM | 139 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| IBB240510C00139500 | 4/12/2024 7:18 PM | 139.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| IBB240510C00140000 | 4/19/2024 4:29 PM | 140 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| IBB240510C00141000 | 4/10/2024 1:44 PM | 141 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| IBB240510C00143000 | 5/2/2024 3:39 PM | 143 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510P00105000 | 4/8/2024 4:30 PM | 105 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| IBB240510P00115000 | 4/26/2024 6:10 PM | 115 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| IBB240510P00116000 | 4/29/2024 6:18 PM | 116 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| IBB240510P00117000 | 4/30/2024 2:12 PM | 117 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| IBB240510P00118000 | 4/29/2024 6:20 PM | 118 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| IBB240510P00119000 | 4/29/2024 4:09 PM | 119 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| IBB240510P00120000 | 5/2/2024 5:08 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IBB240510P00121000 | 4/29/2024 6:20 PM | 121 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 25.00% |
| IBB240510P00122000 | 4/17/2024 4:50 PM | 122 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| IBB240510P00123000 | 5/1/2024 2:36 PM | 123 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| IBB240510P00124000 | 4/30/2024 2:39 PM | 124 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| IBB240510P00125000 | 5/2/2024 5:08 PM | 125 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| IBB240510P00126000 | 5/2/2024 3:39 PM | 126 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| IBB240510P00127000 | 5/1/2024 7:42 PM | 127 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| IBB240510P00128000 | 5/2/2024 5:12 PM | 128 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| IBB240510P00129000 | 5/2/2024 6:54 PM | 129 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| IBB240510P00130000 | 5/3/2024 7:10 PM | 130 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 6.25% |
| IBB240510P00131000 | 5/3/2024 7:10 PM | 131 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 3.13% |
| IBB240510P00132000 | 5/1/2024 2:33 PM | 132 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 1.56% |
| IBB240510P00132500 | 5/1/2024 2:33 PM | 132.5 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| IBB240510P00133000 | 5/3/2024 7:34 PM | 133 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| IBB240510P00133500 | 5/3/2024 7:46 PM | 133.5 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| IBB240510P00134000 | 5/3/2024 2:16 PM | 134 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| IBB240510P00135000 | 5/3/2024 4:11 PM | 135 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| IBB240510P00137500 | 4/9/2024 6:47 PM | 137.5 | 4.59 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBB240510P00140000 | 4/3/2024 4:59 PM | 140 | 6.60 | 7.10 | 7.40 | 0.00 | 0.00% | 1 | 0 | 37.70% |
| IBB240510P00145000 | 4/9/2024 1:57 PM | 145 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
QLD ProShares Ultra QQQ
83.32
+3.99%
CNRG SPDR Kensho Clean Power ETF
61.96
+3.13%
IXN iShares Global Tech ETF
72.86
+2.82%
XLK Technology Select Sector SPDR Fund
202.55
+2.79%
FBZ First Trust Brazil AlphaDEX Fund
11.81
+2.38%
BLCN Siren Nasdaq NexGen Economy ETF
25.78
+4.88%
VGT Vanguard Information Technology Index Fund ETF Shares
509.46
+2.70%
SMH VanEck Semiconductor ETF
217.73
+2.69%
FTEC Fidelity MSCI Information Technology Index ETF
151.40
+2.63%
IYW iShares U.S. Technology ETF
132.17
+2.45%
XSD SPDR S&P Semiconductor ETF
226.11
+2.25%
SOXX iShares Semiconductor ETF
216.17
+2.25%
PSI Invesco Semiconductors ETF
54.78
+2.20%
IGM iShares Expanded Tech Sector ETF
84.07
+2.10%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
66.38
+2.08%
BLOK Amplify Transformational Data Sharing ETF
32.15
+2.06%
QQQ Invesco QQQ Trust
435.43
+2.00%
MGK Vanguard Mega Cap Growth Index Fund
281.56
+1.99%
ONEQ Fidelity Nasdaq Composite Index ETF
63.66
+1.99%
ECH iShares MSCI Chile ETF
27.53
+1.96%
TMFC Motley Fool 100 Index ETF
48.91
+1.94%
SPYG SPDR Portfolio S&P 500 Growth ETF
72.25
+1.92%
FTXL First Trust Nasdaq Semiconductor ETF
87.09
+1.91%
SPMO Invesco S&P 500 Momentum ETF
77.82
+1.89%
IVW iShares S&P 500 Growth ETF
83.37
+1.86%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
300.62
+1.83%
IWY iShares Russell Top 200 Growth ETF
192.78
+1.81%
IUSG iShares Core S&P U.S. Growth ETF
115.52
+1.81%
IWF iShares Russell 1000 Growth ETF
331.50
+1.80%
ILCG iShares Morningstar Growth ETF
74.31
+1.77%
QTUM Defiance Quantum ETF
59.14
+1.76%
VUG Vanguard Growth Index Fund ETF Shares
338.99
+1.74%
SCHG Schwab U.S. Large-Cap Growth ETF
91.45
+1.74%
IETC iShares U.S. Tech Independence Focused ETF
68.02
+1.73%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
85.25
+1.72%
ITB iShares U.S. Home Construction ETF
107.37
+1.71%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.42
+1.56%
XLG Invesco S&P 500 Top 50 ETF
41.63
+1.69%
HTUS Hull Tactical US ETF
39.14
+1.66%
XHB SPDR S&P Homebuilders ETF
105.22
+1.63%
FIVG Defiance 5G Next Gen Connectivity ETF
37.11
+1.63%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.49
+1.59%
EWT iShares MSCI Taiwan ETF
48.65
+1.57%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.28
+1.53%
PSET Principal Quality ETF
65.01
+1.51%
SPXN ProShares S&P 500 ex-Financials ETF
55.29
+1.49%
IOO iShares Global 100 ETF
89.44
+1.49%
XMMO Invesco S&P MidCap Momentum ETF
112.09
+1.48%
SPXE ProShares S&P 500 ex-Energy ETF
54.81
+1.47%
OEF iShares S&P 100 ETF
243.74
+1.46%
FLLA Franklin FTSE Latin America ETF
23.37
+1.44%
FLN First Trust Latin America AlphaDEX Fund
20.13
+1.69%
IWL iShares Russell Top 200 ETF
124.66
+1.42%
MGC Vanguard Mega Cap Index Fund
183.23
+1.39%
PSCT Invesco S&P SmallCap Information Technology ETF
45.56
+1.33%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.68
+1.34%
EWM iShares MSCI Malaysia ETF
22.79
+1.33%
FLTW Franklin FTSE Taiwan ETF
43.62
+1.32%
IDHQ Invesco S&P International Developed Quality ETF
29.87
+1.32%
THD iShares MSCI Thailand ETF
59.18
+1.32%
SDG iShares MSCI Global Sustainable Development Goals ETF
79.40
+1.29%
CWS AdvisorShares Focused Equity ETF
61.46
+1.30%
SECT Main Sector Rotation ETF
49.15
+1.30%
SPGP Invesco S&P 500 GARP ETF
101.51
+1.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
146.27
+1.30%
PBUS Invesco MSCI USA ETF
51.23
+1.29%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
74.10
+1.28%
EWD iShares MSCI Sweden ETF
39.45
+1.28%
ESGU iShares ESG Aware MSCI USA ETF
112.40
+1.28%
ESGG FlexShares STOXX Global ESG Select Index Fund
159.04
+1.27%
PFFD Global X U.S. Preferred ETF
19.66
+1.26%
IDX VanEck Indonesia Index ETF
16.31
+1.26%
IVV iShares Core S&P 500 ETF
513.84
+1.26%
LEAD Siren DIVCON Leaders Dividend ETF
62.36
+1.25%
TUR iShares MSCI Turkey ETF
41.50
+1.24%
VOO Vanguard S&P 500 ETF
469.98
+1.24%
SPY SPDR S&P 500 ETF Trust
511.29
+1.24%
SUSA iShares MSCI USA ESG Select ETF
106.22
+1.24%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.32
+1.24%
BBJP JPMorgan BetaBuilders Japan ETF
57.01
+1.23%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.67
+1.22%
UTES Virtus Reaves Utilities ETF
51.10
+1.22%
URTH iShares MSCI World ETF
141.78
+1.21%
SPLG SPDR Portfolio S&P 500 ETF
60.13
+1.21%
VV Vanguard Large Cap Index Fund
234.75
+1.21%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
119.08
+1.21%
FXZ First Trust Materials AlphaDEX Fund
68.14
+1.21%
TOK iShares MSCI Kokusai ETF
105.23
+1.20%
DWAT Arrow DWA Tactical: Macro ETF
10.62
+1.20%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.38
+1.20%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.44
+1.20%
MFLX First Trust Flexible Municipal High Income ETF
16.82
+0.30%
IWB iShares Russell 1000 ETF
281.14
+1.19%
DIA SPDR Dow Jones Industrial Average ETF Trust
386.77
+1.19%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.47
+1.19%
SCHX Schwab U.S. Large-Cap ETF
60.63
+1.18%
CSM ProShares Large Cap Core Plus
58.52
+1.18%
EWL iShares MSCI Switzerland ETF
46.23
+1.18%
DSI iShares MSCI KLD 400 Social ETF
97.61
+1.17%
IPAC iShares Core MSCI Pacific ETF
62.24
+1.17%