NasdaqGM - Delayed Quote • USD
First Trust NASDAQ Cybersecurity ETF (CIBR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:25 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 | 301.07% |
| CIBR240517C00035000 | 11/29/2023 3:51 PM | 35 | 15.55 | 18.40 | 20.30 | 0.00 | 0.00% | 1 | 0 | 156.93% |
| CIBR240517C00037000 | 12/29/2023 4:09 PM | 37 | 17.20 | 20.20 | 21.80 | 0.00 | 0.00% | 10 | 2 | 239.80% |
| 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 | 213.33% |
| 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 | 59.91% |
| CIBR240517C00045000 | 2/6/2024 5:00 PM | 45 | 11.51 | 12.60 | 14.20 | 0.00 | 0.00% | 1 | 40 | 170.24% |
| CIBR240517C00046000 | 4/18/2024 2:20 PM | 46 | 7.23 | 6.30 | 7.50 | 0.00 | 0.00% | 1 | 21 | 57.57% |
| CIBR240517C00047000 | 3/19/2024 4:11 PM | 47 | 8.90 | 5.10 | 6.60 | 0.00 | 0.00% | 20 | 6 | 54.15% |
| CIBR240517C00048000 | 4/12/2024 4:50 PM | 48 | 7.33 | 4.90 | 5.10 | 0.00 | 0.00% | 10 | 36 | 35.65% |
| CIBR240517C00049000 | 4/1/2024 3:35 PM | 49 | 7.54 | 4.00 | 4.20 | 0.00 | 0.00% | 1 | 7 | 32.86% |
| CIBR240517C00050000 | 4/19/2024 7:54 PM | 50 | 3.30 | 3.20 | 3.40 | -0.55 | -14.29% | 5 | 609 | 31.49% |
| CIBR240517C00051000 | 4/15/2024 2:33 PM | 51 | 4.14 | 2.50 | 2.70 | 0.00 | 0.00% | 1 | 484 | 30.86% |
| CIBR240517C00052000 | 4/15/2024 2:00 PM | 52 | 3.70 | 1.85 | 2.00 | 0.00 | 0.00% | 10 | 31 | 28.81% |
| CIBR240517C00053000 | 4/19/2024 5:58 PM | 53 | 1.35 | 1.30 | 1.40 | -0.40 | -22.86% | 1 | 66 | 27.05% |
| CIBR240517C00054000 | 4/19/2024 7:28 PM | 54 | 0.90 | 0.85 | 0.95 | -0.10 | -10.00% | 19 | 189 | 26.12% |
| CIBR240517C00055000 | 4/19/2024 7:28 PM | 55 | 0.62 | 0.55 | 0.65 | -0.13 | -17.33% | 2 | 86 | 26.17% |
| CIBR240517C00056000 | 4/18/2024 4:41 PM | 56 | 0.46 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 345 | 25.49% |
| CIBR240517C00057000 | 4/19/2024 6:22 PM | 57 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 7 | 143 | 23.83% |
| CIBR240517C00058000 | 4/17/2024 7:40 PM | 58 | 0.16 | 0.05 | 0.15 | 0.00 | 0.00% | 253 | 241 | 25.49% |
| CIBR240517C00059000 | 4/19/2024 3:17 PM | 59 | 0.06 | 0.05 | 0.75 | -0.04 | -40.00% | 2 | 94 | 46.83% |
| CIBR240517C00060000 | 4/18/2024 1:30 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 76 | 50.83% |
| 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 | 70.31% |
| 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 | 154.10% |
| CIBR240517P00035000 | 11/2/2023 1:40 PM | 35 | 0.28 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 1 | 98.83% |
| CIBR240517P00039000 | 4/17/2024 2:01 PM | 39 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 78.42% |
| CIBR240517P00040000 | 11/14/2023 5:05 PM | 40 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 73.14% |
| 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 | 12.50% |
| CIBR240517P00045000 | 12/14/2023 3:16 PM | 45 | 0.35 | 0.10 | 0.30 | 0.00 | 0.00% | - | 7 | 44.92% |
| CIBR240517P00046000 | 11/7/2023 2:55 PM | 46 | 2.19 | 0.35 | 0.80 | 0.00 | 0.00% | 75 | 99 | 55.71% |
| CIBR240517P00047000 | 4/12/2024 1:44 PM | 47 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 48 | 31.54% |
| CIBR240517P00048000 | 4/17/2024 4:37 PM | 48 | 0.20 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 94 | 30.62% |
| CIBR240517P00049000 | 4/19/2024 5:54 PM | 49 | 0.26 | 0.30 | 0.40 | 0.01 | 4.00% | 2 | 87 | 28.57% |
| CIBR240517P00050000 | 4/19/2024 6:38 PM | 50 | 0.50 | 0.45 | 0.60 | 0.05 | 11.11% | 4 | 49 | 27.86% |
| CIBR240517P00051000 | 4/18/2024 1:49 PM | 51 | 0.69 | 0.70 | 0.85 | 0.00 | 0.00% | 1 | 48 | 26.71% |
| CIBR240517P00052000 | 4/18/2024 2:54 PM | 52 | 0.85 | 1.05 | 1.10 | 0.00 | 0.00% | 1 | 139 | 24.10% |
| CIBR240517P00053000 | 4/19/2024 7:06 PM | 53 | 1.60 | 1.50 | 1.55 | 0.10 | 6.67% | 22 | 140 | 23.27% |
| CIBR240517P00054000 | 4/18/2024 6:05 PM | 54 | 1.95 | 2.05 | 2.20 | 0.00 | 0.00% | 1 | 54 | 23.95% |
| CIBR240517P00055000 | 4/18/2024 6:06 PM | 55 | 2.60 | 2.70 | 2.90 | 0.00 | 0.00% | 1 | 203 | 23.73% |
| CIBR240517P00056000 | 4/18/2024 3:59 PM | 56 | 3.00 | 3.50 | 3.70 | 0.00 | 0.00% | 1 | 100 | 23.73% |
| CIBR240517P00057000 | 4/19/2024 2:06 PM | 57 | 4.17 | 4.10 | 4.80 | 0.67 | 19.14% | 1 | 62 | 30.57% |
| CIBR240517P00058000 | 3/14/2024 7:32 PM | 58 | 2.55 | 3.30 | 3.50 | 0.00 | 0.00% | 120 | 161 | 0.00% |
| CIBR240517P00059000 | 3/27/2024 6:21 PM | 59 | 3.40 | 6.00 | 6.70 | 0.00 | 0.00% | 1 | 0 | 35.45% |
| CIBR240517P00060000 | 4/2/2024 4:13 PM | 60 | 4.50 | 7.10 | 7.90 | 0.00 | 0.00% | 5 | 0 | 45.07% |
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%