NasdaqGM - Nasdaq Real Time Price USD

First Trust NASDAQ Cybersecurity ETF (CIBR)

54.87 +0.69 (+1.27%)
As of 9:40 AM EDT. Market Open.

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 1 223.83%
CIBR240517C00035000 11/29/2023 3:51 PM 35 15.55 18.40 20.30 0.00 0.00% 1 0 125.49%
CIBR240517C00037000 12/29/2023 4:09 PM 37 17.20 20.20 21.80 0.00 0.00% 10 2 216.65%
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 1 190.14%
CIBR240517C00040000 9/27/2023 3:53 PM 40 7.40 5.90 6.30 0.00 0.00% 1 1 0.00%
CIBR240517C00044000 12/4/2023 2:30 PM 44 8.02 8.60 9.80 0.00 0.00% 1 2 0.00%
CIBR240517C00045000 2/6/2024 5:00 PM 45 11.51 12.60 14.20 0.00 0.00% 1 40 153.66%
CIBR240517C00046000 4/18/2024 2:20 PM 46 7.23 0.00 0.00 0.00 0.00% 1 21 0.00%
CIBR240517C00047000 3/19/2024 4:11 PM 47 8.90 5.10 6.60 0.00 0.00% 20 6 0.00%
CIBR240517C00048000 4/12/2024 4:50 PM 48 7.33 0.00 0.00 0.00 0.00% 10 36 0.00%
CIBR240517C00049000 4/1/2024 3:35 PM 49 7.54 0.00 0.00 0.00 0.00% 1 7 0.00%
CIBR240517C00050000 4/25/2024 4:50 PM 50 4.40 0.00 0.00 0.00 0.00% 10 609 0.00%
CIBR240517C00051000 4/15/2024 2:33 PM 51 4.14 0.00 0.00 0.00 0.00% 1 484 0.00%
CIBR240517C00052000 4/22/2024 5:53 PM 52 2.34 0.00 0.00 0.00 0.00% 2 31 0.00%
CIBR240517C00053000 4/23/2024 4:16 PM 53 2.07 0.00 0.00 0.00 0.00% 1 140 0.00%
CIBR240517C00054000 4/25/2024 1:44 PM 54 1.20 0.00 0.00 0.00 0.00% 5 220 0.00%
CIBR240517C00055000 4/25/2024 4:55 PM 55 0.90 0.00 0.00 0.00 0.00% 3 163 0.39%
CIBR240517C00056000 4/25/2024 7:26 PM 56 0.55 0.00 0.00 0.00 0.00% 1 364 3.13%
CIBR240517C00057000 4/25/2024 1:38 PM 57 0.20 0.00 0.00 0.00 0.00% 5 170 3.13%
CIBR240517C00058000 4/23/2024 6:30 PM 58 0.20 0.00 0.00 0.00 0.00% 2 242 6.25%
CIBR240517C00059000 4/23/2024 3:26 PM 59 0.10 0.00 0.00 0.00 0.00% 4 88 6.25%
CIBR240517C00060000 4/22/2024 7:29 PM 60 0.08 0.00 0.00 0.00 0.00% 2 74 12.50%
CIBR240517C00065000 4/12/2024 5:17 PM 65 0.04 0.00 0.00 0.00 0.00% 1 197 12.50%
CIBR240517C00070000 2/27/2024 3:03 PM 70 0.03 0.00 0.75 0.00 0.00% - 5 70.02%

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% - 10 181.05%
CIBR240517P00035000 11/2/2023 1:40 PM 35 0.28 0.00 0.70 0.00 0.00% 1 1 119.73%
CIBR240517P00039000 4/17/2024 2:01 PM 39 0.05 0.00 0.00 0.00 0.00% 1 1 25.00%
CIBR240517P00040000 11/14/2023 5:05 PM 40 0.40 0.00 0.75 0.00 0.00% 10 10 91.31%
CIBR240517P00041000 11/29/2023 2:41 PM 41 0.30 0.00 0.00 0.00 0.00% 5 16 25.00%
CIBR240517P00044000 3/27/2024 5:09 PM 44 0.15 0.00 0.00 0.00 0.00% 1 28 25.00%
CIBR240517P00045000 12/14/2023 3:16 PM 45 0.35 0.10 0.30 0.00 0.00% - 7 54.30%
CIBR240517P00046000 11/7/2023 2:55 PM 46 2.19 0.35 0.80 0.00 0.00% 75 99 66.16%
CIBR240517P00047000 4/12/2024 1:44 PM 47 0.19 0.00 0.00 0.00 0.00% 1 48 12.50%
CIBR240517P00048000 4/23/2024 7:18 PM 48 0.10 0.00 0.00 0.00 0.00% 2 94 12.50%
CIBR240517P00049000 4/19/2024 5:54 PM 49 0.26 0.00 0.00 0.00 0.00% 2 89 12.50%
CIBR240517P00050000 4/22/2024 6:21 PM 50 0.25 0.00 0.00 0.00 0.00% 2 53 12.50%
CIBR240517P00051000 4/22/2024 7:59 PM 51 0.48 0.00 0.00 0.00 0.00% 13 49 6.25%
CIBR240517P00052000 4/25/2024 3:02 PM 52 0.50 0.00 0.00 0.00 0.00% 10 149 6.25%
CIBR240517P00053000 4/25/2024 7:12 PM 53 0.65 0.00 0.00 0.00 0.00% 1 260 3.13%
CIBR240517P00054000 4/24/2024 6:49 PM 54 0.90 0.00 0.00 0.00 0.00% 3 56 1.56%
CIBR240517P00055000 4/22/2024 3:39 PM 55 2.68 0.00 0.00 0.00 0.00% 11 194 0.00%
CIBR240517P00056000 4/18/2024 3:59 PM 56 3.00 0.00 0.00 0.00 0.00% 1 100 0.00%
CIBR240517P00057000 4/19/2024 2:06 PM 57 4.17 0.00 0.00 0.00 0.00% 1 63 0.00%
CIBR240517P00058000 3/14/2024 7:32 PM 58 2.55 3.30 3.50 0.00 0.00% 120 161 25.68%
CIBR240517P00059000 3/27/2024 6:21 PM 59 3.40 0.00 0.00 0.00 0.00% 1 0 0.00%
CIBR240517P00060000 4/2/2024 4:13 PM 60 4.50 0.00 0.00 0.00 0.00% 5 0 0.00%

Related Tickers