NasdaqGM - Delayed Quote • USD
iShares Biotechnology ETF (IBB)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240426C00124000 | 4/12/2024 2:50 PM | 124 | 7.10 | 1.80 | 1.95 | 0.00 | 0.00% | 4 | 4 | 22.75% |
| IBB240426C00126000 | 4/19/2024 6:31 PM | 126 | 0.78 | 0.80 | 0.90 | -3.72 | -82.67% | 11 | 10 | 20.95% |
| IBB240426C00127000 | 4/19/2024 7:26 PM | 127 | 0.40 | 0.45 | 0.55 | -0.50 | -55.56% | 11 | 11 | 20.22% |
| IBB240426C00128000 | 4/19/2024 7:59 PM | 128 | 0.30 | 0.25 | 0.35 | -0.26 | -46.43% | 10 | 29 | 20.46% |
| IBB240426C00132500 | 4/15/2024 5:44 PM | 132.5 | 0.50 | 0.00 | 0.60 | 0.00 | 0.00% | 7 | 7 | 42.58% |
| IBB240426C00133500 | 4/16/2024 5:26 PM | 133.5 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 10 | 49.56% |
| IBB240426C00134000 | 4/16/2024 2:01 PM | 134 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 18 | 51.32% |
| IBB240426C00134500 | 4/9/2024 4:16 PM | 134.5 | 1.97 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 12 | 53.03% |
| IBB240426C00135000 | 4/15/2024 2:17 PM | 135 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 20 | 54.69% |
| IBB240426C00135500 | 4/11/2024 2:52 PM | 135.5 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 56.35% |
| IBB240426C00136000 | 4/17/2024 7:56 PM | 136 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 11 | 58.01% |
| IBB240426C00136500 | 4/9/2024 4:16 PM | 136.5 | 1.11 | 0.00 | 0.30 | 0.00 | 0.00% | 8 | 21 | 46.24% |
| IBB240426C00137000 | 4/15/2024 4:33 PM | 137 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 39 | 50.34% |
| IBB240426C00137500 | 4/12/2024 4:05 PM | 137.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 21 | 51.76% |
| IBB240426C00138000 | 4/12/2024 5:44 PM | 138 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 9 | 53.17% |
| IBB240426C00138500 | 4/4/2024 5:37 PM | 138.5 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 14 | 54.59% |
| IBB240426C00139000 | 4/15/2024 4:24 PM | 139 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 55.96% |
| IBB240426C00139500 | 4/18/2024 1:45 PM | 139.5 | 0.47 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 57.32% |
| IBB240426C00140000 | 4/10/2024 3:38 PM | 140 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 58.69% |
| IBB240426C00140500 | 4/9/2024 7:16 PM | 140.5 | 0.28 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 24 | 41.21% |
| IBB240426C00141000 | 3/20/2024 1:53 PM | 141 | 0.96 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 61.38% |
| IBB240426C00141500 | 4/9/2024 4:16 PM | 141.5 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 12 | 43.16% |
| IBB240426C00142000 | 4/18/2024 1:49 PM | 142 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 44.14% |
| IBB240426C00142500 | 4/3/2024 5:50 PM | 142.5 | 0.23 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 9 | 45.31% |
| IBB240426C00143000 | 3/21/2024 5:13 PM | 143 | 1.14 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 46.29% |
| IBB240426C00144000 | 4/18/2024 1:45 PM | 144 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 76 | 48.24% |
| IBB240426C00145000 | 4/3/2024 5:50 PM | 145 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 14 | 50.20% |
| IBB240426C00146000 | 3/26/2024 1:33 PM | 146 | 0.41 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 52.15% |
| IBB240426C00148000 | 3/20/2024 6:32 PM | 148 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2 | 51.17% |
| IBB240426C00150000 | 3/22/2024 2:14 PM | 150 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 54.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240426P00120000 | 4/19/2024 6:04 PM | 120 | 0.28 | 0.20 | 0.30 | 0.03 | 12.00% | 6 | 10 | 25.49% |
| IBB240426P00122000 | 4/18/2024 1:45 PM | 122 | 0.60 | 0.45 | 0.55 | 0.05 | 9.09% | 1 | 5 | 22.66% |
| IBB240426P00123000 | 4/19/2024 7:47 PM | 123 | 0.80 | 0.70 | 0.80 | 0.61 | 321.05% | 16 | 6 | 22.02% |
| IBB240426P00124000 | 4/19/2024 7:19 PM | 124 | 1.30 | 1.00 | 1.10 | 0.39 | 42.86% | 8 | 17 | 20.83% |
| IBB240426P00126000 | 4/19/2024 7:55 PM | 126 | 2.10 | 2.00 | 2.10 | 1.00 | 90.91% | 65 | 67 | 19.73% |
| IBB240426P00127000 | 4/19/2024 1:30 PM | 127 | 2.62 | 2.65 | 2.80 | -0.23 | -8.07% | 1 | 19 | 19.68% |
| IBB240426P00128000 | 4/19/2024 7:27 PM | 128 | 3.90 | 3.40 | 3.60 | 0.95 | 32.20% | 1 | 7 | 19.83% |
| IBB240426P00129000 | 4/16/2024 4:25 PM | 129 | 2.49 | 4.20 | 4.50 | 0.00 | 0.00% | 5 | 19 | 20.90% |
| IBB240426P00130000 | 4/18/2024 3:55 PM | 130 | 4.64 | 5.20 | 5.50 | 0.00 | 0.00% | 2 | 27 | 24.17% |
| IBB240426P00131000 | 4/15/2024 7:36 PM | 131 | 3.70 | 6.20 | 6.50 | 0.00 | 0.00% | 4 | 56 | 27.30% |
| IBB240426P00132000 | 4/18/2024 1:47 PM | 132 | 7.50 | 7.20 | 7.60 | 0.00 | 0.00% | 5 | 6 | 33.55% |
| IBB240426P00132500 | 4/18/2024 1:55 PM | 132.5 | 7.50 | 7.10 | 8.60 | 0.00 | 0.00% | 11 | 12 | 47.56% |
| IBB240426P00133000 | 4/16/2024 7:26 PM | 133 | 5.71 | 6.40 | 8.60 | 0.00 | 0.00% | 5 | 0 | 36.67% |
| IBB240426P00133500 | 4/10/2024 7:57 PM | 133.5 | 2.68 | 8.00 | 9.10 | 0.00 | 0.00% | - | 0 | 38.18% |
| IBB240426P00134000 | 4/19/2024 5:31 PM | 134 | 9.71 | 9.00 | 9.50 | 2.21 | 29.47% | 8 | 6 | 36.13% |
| IBB240426P00135000 | 4/11/2024 7:16 PM | 135 | 3.19 | 10.00 | 11.70 | 0.00 | 0.00% | 10 | 0 | 50.15% |
| IBB240426P00135500 | 3/19/2024 4:10 PM | 135.5 | 2.77 | 10.00 | 11.10 | 0.00 | 0.00% | 2 | 0 | 44.14% |
| IBB240426P00136000 | 4/19/2024 5:33 PM | 136 | 11.72 | 10.00 | 11.50 | 7.79 | 198.22% | 6 | 0 | 41.70% |
| IBB240426P00136500 | 3/25/2024 7:19 PM | 136.5 | 2.75 | 11.00 | 12.60 | 0.00 | 0.00% | 3 | 0 | 61.38% |
| IBB240426P00137500 | 4/8/2024 1:30 PM | 137.5 | 5.30 | 12.60 | 13.00 | 0.00 | 0.00% | - | 0 | 45.70% |
| IBB240426P00138000 | 4/12/2024 1:30 PM | 138 | 6.40 | 13.00 | 13.50 | 0.00 | 0.00% | 2 | 0 | 46.97% |
| IBB240426P00138500 | 4/10/2024 1:35 PM | 138.5 | 6.75 | 12.30 | 14.20 | 0.00 | 0.00% | 2 | 0 | 56.15% |
| IBB240426P00142000 | 3/27/2024 4:31 PM | 142 | 5.20 | 16.80 | 18.30 | 0.00 | 0.00% | 1 | 0 | 59.47% |
| IBB240426P00142500 | 3/27/2024 4:42 PM | 142.5 | 5.50 | 17.60 | 18.20 | 0.00 | 0.00% | 3 | 0 | 51.95% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%