NasdaqGM - Delayed Quote USD

iShares Biotechnology ETF (IBB)

127.76 -0.26 (-0.20%)
At close: April 24 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBB240426C00112000 4/22/2024 5:53 PM 112 15.10 0.00 0.00 0.00 0.00% 2 2 0.00%
IBB240426C00122000 4/22/2024 5:53 PM 122 5.20 0.00 0.00 0.00 0.00% 8 8 0.00%
IBB240426C00124000 4/22/2024 4:23 PM 124 2.48 0.00 0.00 0.00 0.00% 5 3 0.00%
IBB240426C00125000 4/24/2024 1:58 PM 125 3.85 0.00 0.00 0.00 0.00% 4 13 0.00%
IBB240426C00126000 4/24/2024 6:15 PM 126 2.10 0.00 0.00 0.00 0.00% 7 16 0.00%
IBB240426C00127000 4/24/2024 2:14 PM 127 2.17 0.00 0.00 0.00 0.00% 1 16 0.00%
IBB240426C00128000 4/24/2024 7:11 PM 128 0.70 0.00 0.00 0.00 0.00% 10 80 0.78%
IBB240426C00129000 4/24/2024 5:31 PM 129 0.36 0.00 0.00 0.00 0.00% 13 25 3.13%
IBB240426C00130000 4/24/2024 4:27 PM 130 0.11 0.00 0.00 0.00 0.00% 1 27 6.25%
IBB240426C00131000 4/23/2024 2:08 PM 131 0.15 0.00 0.00 0.00 0.00% 49 60 6.25%
IBB240426C00132000 4/24/2024 2:54 PM 132 0.05 0.00 0.00 0.00 0.00% 1 2 12.50%
IBB240426C00132500 4/15/2024 5:44 PM 132.5 0.50 0.00 0.00 0.00 0.00% 7 7 12.50%
IBB240426C00133000 4/17/2024 2:10 PM 133 0.15 0.00 0.00 0.00 0.00% - 5 12.50%
IBB240426C00133500 4/16/2024 5:26 PM 133.5 0.21 0.00 0.00 0.00 0.00% 6 10 12.50%
IBB240426C00134000 4/16/2024 2:01 PM 134 0.18 0.00 0.00 0.00 0.00% 5 18 12.50%
IBB240426C00134500 4/9/2024 4:16 PM 134.5 1.97 0.00 0.00 0.00 0.00% 7 12 12.50%
IBB240426C00135000 4/23/2024 6:16 PM 135 0.02 0.00 0.00 0.00 0.00% 1 21 12.50%
IBB240426C00135500 4/11/2024 2:52 PM 135.5 0.75 0.00 0.00 0.00 0.00% 1 4 25.00%
IBB240426C00136000 4/17/2024 7:56 PM 136 0.05 0.00 0.00 0.00 0.00% 11 11 25.00%
IBB240426C00136500 4/9/2024 4:16 PM 136.5 1.11 0.00 0.00 0.00 0.00% 8 21 25.00%
IBB240426C00137000 4/15/2024 4:33 PM 137 0.11 0.00 0.00 0.00 0.00% 1 39 25.00%
IBB240426C00137500 4/12/2024 4:05 PM 137.5 0.20 0.00 0.00 0.00 0.00% 6 21 25.00%
IBB240426C00138000 4/12/2024 5:44 PM 138 0.17 0.00 0.00 0.00 0.00% 4 9 25.00%
IBB240426C00138500 4/4/2024 5:37 PM 138.5 0.75 0.00 0.00 0.00 0.00% 12 14 25.00%
IBB240426C00139000 4/15/2024 4:24 PM 139 0.06 0.00 0.00 0.00 0.00% 1 2 25.00%
IBB240426C00139500 4/18/2024 1:45 PM 139.5 0.47 0.00 0.00 0.00 0.00% 1 21 25.00%
IBB240426C00140000 4/10/2024 3:38 PM 140 0.15 0.00 0.00 0.00 0.00% 1 27 25.00%
IBB240426C00140500 4/9/2024 7:16 PM 140.5 0.28 0.00 0.00 0.00 0.00% 9 24 25.00%
IBB240426C00141000 3/20/2024 1:53 PM 141 0.96 0.00 0.75 0.00 0.00% - 5 97.07%
IBB240426C00141500 4/9/2024 4:16 PM 141.5 0.20 0.00 0.00 0.00 0.00% 7 12 25.00%
IBB240426C00142000 4/18/2024 1:49 PM 142 0.04 0.00 0.00 0.00 0.00% 1 8 25.00%
IBB240426C00142500 4/3/2024 5:50 PM 142.5 0.23 0.00 0.00 0.00 0.00% 8 9 25.00%
IBB240426C00143000 3/21/2024 5:13 PM 143 1.14 0.00 0.05 0.00 0.00% - 1 66.41%
IBB240426C00144000 4/18/2024 1:45 PM 144 0.30 0.00 0.00 0.00 0.00% 1 76 50.00%
IBB240426C00145000 4/3/2024 5:50 PM 145 0.10 0.00 0.00 0.00 0.00% 8 14 50.00%
IBB240426C00146000 3/26/2024 1:33 PM 146 0.41 0.00 0.00 0.00 0.00% 1 6 50.00%
IBB240426C00148000 3/20/2024 6:32 PM 148 0.25 0.00 0.05 0.00 0.00% 3 2 83.59%
IBB240426C00150000 3/22/2024 2:14 PM 150 0.20 0.00 0.05 0.00 0.00% 1 1 90.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBB240426P00115000 4/18/2024 1:56 PM 115 0.05 0.00 0.00 0.00 0.00% - 1 25.00%
IBB240426P00118000 4/22/2024 5:21 PM 118 0.10 0.00 0.00 0.00 0.00% 10 86 25.00%
IBB240426P00119000 4/23/2024 7:53 PM 119 0.05 0.00 0.00 0.00 0.00% 1 194 25.00%
IBB240426P00120000 4/24/2024 1:35 PM 120 0.34 0.00 0.00 0.00 0.00% 1 17 25.00%
IBB240426P00121000 4/22/2024 6:25 PM 121 0.07 0.00 0.00 0.00 0.00% 30 25 12.50%
IBB240426P00122000 4/23/2024 2:13 PM 122 0.08 0.00 0.00 0.00 0.00% 7 23 12.50%
IBB240426P00123000 4/23/2024 6:35 PM 123 0.06 0.00 0.00 0.00 0.00% 6 12 12.50%
IBB240426P00124000 4/24/2024 5:06 PM 124 0.15 0.00 0.00 0.00 0.00% 1 17 12.50%
IBB240426P00125000 4/24/2024 3:50 PM 125 0.15 0.00 0.00 0.00 0.00% 11 28 6.25%
IBB240426P00126000 4/24/2024 5:24 PM 126 0.30 0.00 0.00 0.00 0.00% 11 64 6.25%
IBB240426P00127000 4/24/2024 7:39 PM 127 0.50 0.00 0.00 0.00 0.00% 12 34 3.13%
IBB240426P00128000 4/24/2024 7:39 PM 128 0.90 0.00 0.00 0.00 0.00% 7 27 0.00%
IBB240426P00129000 4/24/2024 7:46 PM 129 1.50 0.00 0.00 0.00 0.00% 4 7 0.00%
IBB240426P00130000 4/24/2024 1:35 PM 130 1.79 0.00 0.00 0.00 0.00% 1 25 0.00%
IBB240426P00131000 4/24/2024 7:54 PM 131 3.10 0.00 0.00 0.00 0.00% 5 1 0.00%
IBB240426P00132000 4/18/2024 1:47 PM 132 7.50 0.00 0.00 0.00 0.00% 5 1 0.00%
IBB240426P00132500 4/24/2024 6:54 PM 132.5 4.60 0.00 0.00 0.00 0.00% 30 6 0.00%
IBB240426P00133000 4/16/2024 7:26 PM 133 5.71 0.00 0.00 0.00 0.00% 5 0 0.00%
IBB240426P00133500 4/10/2024 7:57 PM 133.5 2.68 0.00 0.00 0.00 0.00% - 0 0.00%
IBB240426P00134000 4/24/2024 6:58 PM 134 6.30 0.00 0.00 0.00 0.00% 135 10 0.00%
IBB240426P00135000 4/24/2024 6:58 PM 135 7.30 0.00 0.00 0.00 0.00% 3 1 0.00%
IBB240426P00135500 3/19/2024 4:10 PM 135.5 2.77 10.00 11.10 0.00 0.00% 2 0 151.61%
IBB240426P00136000 4/24/2024 6:54 PM 136 8.10 0.00 0.00 0.00 0.00% 82 6 0.00%
IBB240426P00136500 3/25/2024 7:19 PM 136.5 2.75 8.50 8.80 0.00 0.00% 3 0 48.44%
IBB240426P00137500 4/8/2024 1:30 PM 137.5 5.30 0.00 0.00 0.00 0.00% - 0 0.00%
IBB240426P00138000 4/12/2024 1:30 PM 138 6.40 0.00 0.00 0.00 0.00% 2 0 0.00%
IBB240426P00138500 4/10/2024 1:35 PM 138.5 6.75 0.00 0.00 0.00 0.00% 2 0 0.00%
IBB240426P00142000 3/27/2024 4:31 PM 142 5.20 0.00 0.00 0.00 0.00% 1 0 0.00%
IBB240426P00142500 3/27/2024 4:42 PM 142.5 5.50 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers