NYSEArca - Delayed Quote • USD
iShares U.S. Healthcare Providers ETF (IHF)
At close: April 24 at 3:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IHF240517C00029000 | 3/18/2024 4:09 AM | 29 | 22.11 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| IHF240517C00050000 | 3/18/2024 4:09 AM | 50 | 4.68 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| IHF240517C00051000 | 3/7/2024 4:54 PM | 51 | 2.99 | 0.95 | 2.95 | 0.00 | 0.00% | - | 5 | 43.95% |
| IHF240517C00052000 | 4/2/2024 6:57 PM | 52 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IHF240517C00053000 | 4/23/2024 5:33 PM | 53 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 1.56% |
| IHF240517C00054000 | 4/19/2024 5:24 PM | 54 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| IHF240517C00055000 | 4/22/2024 6:50 PM | 55 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| IHF240517C00056000 | 4/22/2024 1:30 PM | 56 | 0.10 | 0.05 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| IHF240517C00060000 | 3/18/2024 4:09 AM | 60 | 0.25 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| IHF240517C00062000 | 3/18/2024 4:09 AM | 62 | 0.15 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| IHF240517C00145000 | 11/21/2023 8:43 PM | 145 | 110.55 | 115.00 | 119.50 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| IHF240517C00250000 | 1/3/2024 8:51 PM | 250 | 23.40 | 17.20 | 19.60 | 0.00 | 0.00% | 1 | 1 | 740.82% |
| IHF240517C00255000 | 12/26/2023 7:00 PM | 255 | 17.80 | 10.00 | 12.70 | 0.00 | 0.00% | 1 | 12 | 608.45% |
| IHF240517C00260000 | 12/5/2023 3:50 PM | 260 | 12.01 | 15.60 | 16.40 | 0.00 | 0.00% | 1 | 5 | 702.05% |
| IHF240517C00270000 | 2/14/2024 3:40 PM | 270 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 26 | 50.00% |
| IHF240517C00275000 | 1/4/2024 4:56 PM | 275 | 8.57 | 3.50 | 4.70 | 0.00 | 0.00% | - | 1 | 458.84% |
| IHF240517C00280000 | 2/14/2024 4:21 PM | 280 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 11 | 50.00% |
| IHF240517C00300000 | 1/9/2024 7:11 PM | 300 | 1.25 | 0.05 | 1.10 | 0.00 | 0.00% | 20 | 0 | 327.15% |
| IHF240517C00310000 | 11/21/2023 8:43 PM | 310 | 0.75 | 0.00 | 3.10 | 0.00 | 0.00% | 3 | 3 | 390.04% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IHF240517P00034000 | 3/18/2024 4:09 AM | 34 | 0.23 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| IHF240517P00035000 | 3/18/2024 4:09 AM | 35 | 0.25 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| IHF240517P00040000 | 3/18/2024 4:09 AM | 40 | 0.60 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| IHF240517P00044000 | 3/18/2024 4:09 AM | 44 | 0.26 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| IHF240517P00045000 | 4/4/2024 7:50 PM | 45 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| IHF240517P00047000 | 3/18/2024 4:09 AM | 47 | 0.62 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| IHF240517P00048000 | 3/18/2024 4:09 AM | 48 | 0.62 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| IHF240517P00049000 | 3/18/2024 4:09 AM | 49 | 0.88 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| IHF240517P00050000 | 4/22/2024 7:57 PM | 50 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| IHF240517P00051000 | 4/4/2024 6:28 PM | 51 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| IHF240517P00052000 | 4/2/2024 3:01 PM | 52 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.78% |
| IHF240517P00170000 | 11/3/2023 1:30 PM | 170 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IHF240517P00175000 | 11/3/2023 1:30 PM | 175 | 1.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IHF240517P00200000 | 10/26/2023 4:24 PM | 200 | 3.00 | 1.00 | 2.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| IHF240517P00220000 | 12/19/2023 8:27 PM | 220 | 1.32 | 0.40 | 1.90 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| IHF240517P00225000 | 1/30/2024 7:09 PM | 225 | 1.15 | 0.00 | 3.60 | 0.00 | 0.00% | 6 | 21 | 0.00% |
| IHF240517P00235000 | 1/22/2024 2:37 PM | 235 | 3.10 | 0.10 | 4.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IHF240517P00240000 | 12/22/2023 6:45 PM | 240 | 3.10 | 1.35 | 2.90 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| IHF240517P00245000 | 1/25/2024 3:04 PM | 245 | 4.40 | 0.30 | 1.90 | 0.00 | 0.00% | 2 | 14 | 0.00% |
| IHF240517P00250000 | 2/23/2024 3:32 PM | 250 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 0.00% |
| IHF240517P00255000 | 1/18/2024 2:30 PM | 255 | 7.00 | 1.65 | 3.10 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| IHF240517P00260000 | 12/1/2023 8:22 PM | 260 | 10.61 | 6.30 | 8.70 | 0.00 | 0.00% | 3 | 3 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%