NasdaqGM - Nasdaq Real Time Price • USD
First Trust NASDAQ Cybersecurity ETF (CIBR)
As of 9:40 AM EDT. Market Open.
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% |
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
CQQQ Invesco China Technology ETF
34.17
+4.26%
CNXT VanEck ChiNext ETF
23.21
+3.48%
KGRN KraneShares MSCI China Clean Technology ETF
20.22
+3.23%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.42
+3.19%
FCOM Fidelity MSCI Communication Services Index ETF
48.90
+3.16%
EZA iShares MSCI South Africa ETF
39.99
+2.49%
TUR iShares MSCI Turkey ETF
39.68
+2.37%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.11%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.02
+1.90%
QLD ProShares Ultra QQQ
80.80
+1.82%
IGM iShares Expanded Tech Sector ETF
83.04
+1.62%
IWY iShares Russell Top 200 Growth ETF
189.42
+1.38%
IVW iShares S&P 500 Growth ETF
82.11
+1.41%
IYW iShares U.S. Technology ETF
129.91
+1.33%
SCHG Schwab U.S. Large-Cap Growth ETF
90.05
+1.35%
IWF iShares Russell 1000 Growth ETF
326.46
+1.37%
IUSG iShares Core S&P U.S. Growth ETF
113.80
+1.32%
MGK Vanguard Mega Cap Growth Index Fund
276.17
+1.23%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.98
+1.30%
VUG Vanguard Growth Index Fund ETF Shares
333.56
+1.33%
LIT Global X Lithium & Battery Tech ETF
42.77
+1.35%
FLJH Franklin FTSE Japan Hedged ETF
30.86
+1.40%
ONEQ Fidelity Nasdaq Composite Index ETF
62.35
+1.40%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.10
+1.43%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
296.12
+1.23%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.14
+1.38%
EPU iShares MSCI Peru ETF
40.46
0.00%
IETC iShares U.S. Tech Independence Focused ETF
67.78
+1.32%
NULG Nuveen ESG Large-Cap Growth ETF
73.59
+1.30%
DXJ WisdomTree Japan Hedged Equity Fund
106.99
+1.29%
DSI iShares MSCI KLD 400 Social ETF
97.50
+1.28%
IOO iShares Global 100 ETF
88.16
+1.22%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.16%
XLG Invesco S&P 500 Top 50 ETF
41.00
+1.16%
SPEM SPDR Portfolio Emerging Markets ETF
36.54
+1.08%
HEDJ WisdomTree Europe Hedged Equity Fund
47.65
+1.08%
ILCG iShares Morningstar Growth ETF
73.04
+1.08%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.11
+1.08%
FLTW Franklin FTSE Taiwan ETF
42.14
+1.05%
EWD iShares MSCI Sweden ETF
39.15
+1.02%
ITB iShares U.S. Home Construction ETF
105.62
+1.16%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.93
+1.06%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.50
+0.98%
FLN First Trust Latin America AlphaDEX Fund
19.57
+0.98%
OEF iShares S&P 100 ETF
240.92
+1.08%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.31
+0.86%
XHB SPDR S&P Homebuilders ETF
103.66
+1.16%
QQQ Invesco QQQ Trust
428.29
+0.90%
EWT iShares MSCI Taiwan ETF
46.97
+0.91%
EWM iShares MSCI Malaysia ETF
22.25
+0.91%
MGC Vanguard Mega Cap Index Fund
181.56
+0.90%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.54
+0.90%
GDX VanEck Gold Miners ETF
34.66
+0.95%
FV First Trust Dorsey Wright Focus 5 ETF
54.31
+0.87%
VGT Vanguard Information Technology Index Fund ETF Shares
499.99
+0.92%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.55
+0.88%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.53
+0.82%
IXN iShares Global Tech ETF
71.31
+0.78%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
37.86
+0.80%
XLY Consumer Discretionary Select Sector SPDR Fund
175.41
+0.61%
FTEC Fidelity MSCI Information Technology Index ETF
148.42
+0.64%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.32
+0.79%
SPHQ Invesco S&P 500 Quality ETF
59.03
+0.81%
XLK Technology Select Sector SPDR Fund
198.87
+0.64%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.66
+0.87%
IWB iShares Russell 1000 ETF
278.94
+0.77%
ESGU iShares ESG Aware MSCI USA ETF
111.29
+0.69%
SPY SPDR S&P 500 ETF Trust
506.98
+0.69%
URTH iShares MSCI World ETF
140.41
+0.69%
VV Vanguard Large Cap Index Fund
232.60
+0.68%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.15
+0.76%
IJR iShares Core S&P Small-Cap ETF
105.65
+0.75%
IVV iShares Core S&P 500 ETF
509.25
+0.68%
EYLD Cambria Emerging Shareholder Yield ETF
34.12
+0.47%
IWL iShares Russell Top 200 ETF
123.25
+0.70%
IPAC iShares Core MSCI Pacific ETF
60.36
+0.70%
GXG Global X MSCI Colombia ETF
25.28
+0.70%
ESGD iShares ESG Aware MSCI EAFE ETF
78.02
+0.68%
SPLG SPDR Portfolio S&P 500 ETF
59.62
+0.66%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.43
+0.69%
SCHX Schwab U.S. Large-Cap ETF
60.07
+0.57%
SPHB Invesco S&P 500 High Beta ETF
83.02
+0.73%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.74
+0.72%
VOO Vanguard S&P 500 ETF
465.90
+0.72%
IEFA iShares Core MSCI EAFE ETF
72.25
+0.63%
VFMF Vanguard U.S. Multifactor ETF Shares
122.13
+0.63%
VONE Vanguard Russell 1000 Index Fund ETF Shares
230.51
+0.66%
BIZD VanEck BDC Income ETF
16.71
+0.72%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.35
+0.63%
XLB Materials Select Sector SPDR Fund
89.64
+0.75%
AOA iShares Core Aggressive Allocation ETF
71.33
+0.62%
SECT Main Sector Rotation ETF
48.49
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.15
+0.57%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
SLX VanEck Steel ETF
69.63
+0.62%
IDEV iShares Core MSCI International Developed Markets ETF
65.45
+0.61%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.65
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
47.15
+0.57%
MOAT VanEck Morningstar Wide Moat ETF
85.98
+0.60%