NasdaqGM - Delayed Quote USD

iShares Biotechnology ETF (IBB)

126.49 +0.82 (+0.65%)
At close: April 26 at 4:00 PM EDT
127.64 +1.15 (+0.91%)
After hours: April 26 at 6:28 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBB240503C00120000 4/19/2024 3:33 PM 120 5.40 6.60 6.90 0.00 0.00% 1 1 34.72%
IBB240503C00125000 4/25/2024 2:25 PM 125 1.75 2.35 2.50 0.00 0.00% 1 13 23.73%
IBB240503C00126000 4/26/2024 2:28 PM 126 1.78 1.70 1.85 0.66 58.93% 15 41 22.85%
IBB240503C00127000 4/26/2024 6:39 PM 127 1.35 1.15 1.30 -0.91 -40.27% 9 29 22.02%
IBB240503C00128000 4/26/2024 7:55 PM 128 0.80 0.75 0.85 -0.10 -11.11% 16 59 21.12%
IBB240503C00129000 4/26/2024 6:49 PM 129 0.60 0.40 0.55 0.25 71.43% 15 88 20.95%
IBB240503C00130000 4/26/2024 6:01 PM 130 0.35 0.25 0.35 0.15 75.00% 3 294 21.05%
IBB240503C00131000 4/24/2024 7:25 PM 131 0.45 0.10 0.20 0.00 0.00% 5 28 20.75%
IBB240503C00132000 4/24/2024 1:39 PM 132 0.45 0.05 0.15 0.00 0.00% 4 25 22.17%
IBB240503C00132500 4/25/2024 4:50 PM 132.5 0.10 0.05 0.15 0.00 0.00% 1 20 23.63%
IBB240503C00133000 4/25/2024 7:30 PM 133 0.13 0.00 0.15 0.00 0.00% 4 23 25.10%
IBB240503C00133500 4/22/2024 2:52 PM 133.5 0.12 0.00 0.75 0.00 0.00% 5 13 42.60%
IBB240503C00134000 4/23/2024 1:47 PM 134 0.17 0.00 0.75 0.00 0.00% 1 12 44.43%
IBB240503C00134500 4/11/2024 6:57 PM 134.5 1.73 0.00 0.75 0.00 0.00% 5 15 46.19%
IBB240503C00135000 4/18/2024 6:34 PM 135 0.10 0.00 0.75 0.00 0.00% 1 6 47.95%
IBB240503C00135500 4/16/2024 6:28 PM 135.5 0.22 0.00 0.75 0.00 0.00% 1 11 49.66%
IBB240503C00136000 4/17/2024 7:22 PM 136 0.12 0.00 0.65 0.00 0.00% 10 18 49.02%
IBB240503C00137000 4/16/2024 7:49 PM 137 0.15 0.00 0.75 0.00 0.00% 7 8 54.74%
IBB240503C00137500 4/15/2024 3:47 PM 137.5 0.25 0.00 0.75 0.00 0.00% 1 10 56.35%
IBB240503C00138000 4/15/2024 3:48 PM 138 0.20 0.00 0.75 0.00 0.00% 1 1 57.96%
IBB240503C00138500 4/22/2024 2:06 PM 138.5 0.40 0.00 0.75 0.00 0.00% 1 5 59.57%
IBB240503C00139500 4/22/2024 2:06 PM 139.5 0.37 0.00 0.75 0.00 0.00% 1 6 51.71%
IBB240503C00140000 4/8/2024 1:30 PM 140 0.55 0.00 0.75 0.00 0.00% 1 6 53.13%
IBB240503C00141500 4/5/2024 3:20 PM 141.5 0.35 0.00 0.75 0.00 0.00% 1 12 57.23%
IBB240503C00142000 3/25/2024 3:45 PM 142 1.09 0.00 0.75 0.00 0.00% 10 11 58.50%
IBB240503C00142500 4/5/2024 3:20 PM 142.5 0.25 0.00 0.75 0.00 0.00% 1 1 59.86%
IBB240503C00144000 3/25/2024 3:45 PM 144 0.70 0.00 0.75 0.00 0.00% 10 10 63.77%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBB240503P00116000 4/22/2024 2:24 PM 116 0.15 0.00 0.75 0.00 0.00% 1 2 59.38%
IBB240503P00117000 4/26/2024 2:35 PM 117 0.05 0.00 0.10 -0.06 -54.55% 15 37 33.01%
IBB240503P00118000 4/26/2024 6:03 PM 118 0.05 0.05 0.10 -0.15 -75.00% 18 65 30.08%
IBB240503P00119000 4/26/2024 6:03 PM 119 0.08 0.05 0.10 -0.08 -50.00% 111 50 27.05%
IBB240503P00120000 4/26/2024 6:01 PM 120 0.14 0.10 0.15 -0.07 -33.33% 65 35 26.37%
IBB240503P00121000 4/26/2024 2:36 PM 121 0.21 0.10 0.20 -0.09 -30.00% 24 48 24.90%
IBB240503P00122000 4/26/2024 2:37 PM 122 0.30 0.20 0.25 0.12 66.67% 33 38 22.90%
IBB240503P00123000 4/26/2024 2:38 PM 123 0.40 0.30 0.45 -0.55 -57.89% 69 114 23.73%
IBB240503P00124000 4/26/2024 6:16 PM 124 0.47 0.45 0.55 -0.30 -38.96% 8 45 21.29%
IBB240503P00125000 4/26/2024 7:52 PM 125 0.76 0.70 0.80 -0.34 -30.91% 19 44 20.48%
IBB240503P00126000 4/26/2024 6:51 PM 126 1.02 1.05 1.20 -1.28 -55.65% 27 43 20.53%
IBB240503P00127000 4/26/2024 6:17 PM 127 1.45 1.50 1.65 -0.85 -36.96% 3 33 19.70%
IBB240503P00128000 4/24/2024 1:58 PM 128 1.25 2.10 2.25 0.00 0.00% 14 27 19.41%
IBB240503P00129000 4/24/2024 2:17 PM 129 1.65 2.40 2.95 0.00 0.00% 1 58 18.95%
IBB240503P00130000 4/25/2024 2:33 PM 130 3.90 3.50 3.80 0.00 0.00% 1 31 19.73%
IBB240503P00131000 4/24/2024 7:54 PM 131 3.40 4.30 4.70 0.00 0.00% 4 21 20.46%
IBB240503P00131500 4/23/2024 6:44 PM 131.5 3.22 4.90 5.20 0.00 0.00% 2 4 22.07%
IBB240503P00132000 4/25/2024 7:27 PM 132 6.03 5.40 5.70 0.00 0.00% 2 41 23.58%
IBB240503P00132500 4/23/2024 2:03 PM 132.5 4.45 5.70 6.10 0.00 0.00% 20 15 21.09%
IBB240503P00133000 4/25/2024 7:23 PM 133 6.98 4.50 6.60 0.00 0.00% 2 18 22.46%
IBB240503P00133500 4/23/2024 2:19 PM 133.5 5.16 6.80 7.10 0.00 0.00% 7 0 23.73%
IBB240503P00134000 4/23/2024 2:22 PM 134 5.66 7.30 7.60 0.00 0.00% 1 4 25.00%
IBB240503P00134500 4/19/2024 5:49 PM 134.5 10.08 5.90 8.20 0.00 0.00% 3 3 30.96%
IBB240503P00135000 4/19/2024 5:59 PM 135 10.80 6.50 8.60 0.00 0.00% 5 5 27.54%
IBB240503P00135500 4/22/2024 2:46 PM 135.5 9.74 7.50 9.50 0.00 0.00% 4 0 43.31%
IBB240503P00136000 4/12/2024 6:44 PM 136 6.80 9.30 9.90 0.00 0.00% 3 0 42.04%
IBB240503P00137500 3/28/2024 7:30 PM 137.5 2.42 9.20 11.10 0.00 0.00% 3 0 33.69%
IBB240503P00138000 4/11/2024 5:20 PM 138 5.80 9.40 11.60 0.00 0.00% - 0 34.86%
IBB240503P00141500 3/28/2024 6:50 PM 141.5 4.80 13.00 15.20 0.00 0.00% 26 0 49.22%

Related Tickers