NYSEArca - Delayed Quote • USD
Amplify Transformational Data Sharing ETF (BLOK)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK240517C00015000 | 2/12/2024 5:17 PM | 15 | 16.40 | 19.30 | 21.00 | 0.00 | 0.00% | 1 | 0 | 367.68% |
| BLOK240517C00017000 | 11/13/2023 3:03 PM | 17 | 5.10 | 8.60 | 11.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| BLOK240517C00018000 | 2/13/2024 6:35 PM | 18 | 12.59 | 15.20 | 18.20 | 0.00 | 0.00% | 1 | 0 | 273.24% |
| BLOK240517C00020000 | 2/22/2024 7:17 PM | 20 | 12.20 | 13.90 | 16.30 | 0.00 | 0.00% | 1 | 0 | 259.38% |
| BLOK240517C00021000 | 12/4/2023 8:40 PM | 21 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BLOK240517C00022000 | 4/10/2024 2:44 PM | 22 | 11.70 | 10.70 | 11.90 | 0.00 | 0.00% | 2 | 23 | 120.31% |
| BLOK240517C00023000 | 1/16/2024 4:59 PM | 23 | 5.30 | 7.60 | 10.20 | 0.00 | 0.00% | 4 | 9 | 101.17% |
| BLOK240517C00024000 | 1/25/2024 3:05 PM | 24 | 4.00 | 6.30 | 8.10 | 0.00 | 0.00% | 1 | 61 | 0.00% |
| BLOK240517C00025000 | 4/23/2024 2:23 PM | 25 | 8.10 | 7.90 | 8.10 | 2.10 | 35.00% | 1 | 94 | 60.94% |
| BLOK240517C00026000 | 2/27/2024 2:30 PM | 26 | 8.40 | 8.70 | 11.50 | 0.00 | 0.00% | 1 | 26 | 202.54% |
| BLOK240517C00027000 | 4/8/2024 6:07 PM | 27 | 7.90 | 5.90 | 6.20 | 0.00 | 0.00% | 3 | 54 | 52.15% |
| BLOK240517C00028000 | 3/21/2024 7:50 PM | 28 | 8.42 | 3.20 | 3.50 | 0.00 | 0.00% | 4 | 170 | 0.00% |
| BLOK240517C00029000 | 3/20/2024 6:00 PM | 29 | 5.70 | 2.35 | 2.70 | 0.00 | 0.00% | 7 | 144 | 0.00% |
| BLOK240517C00030000 | 4/15/2024 2:42 PM | 30 | 2.87 | 3.20 | 3.40 | 0.00 | 0.00% | 5 | 345 | 46.68% |
| BLOK240517C00031000 | 4/23/2024 1:59 PM | 31 | 2.40 | 2.45 | 2.65 | 0.95 | 65.52% | 2 | 200 | 45.61% |
| BLOK240517C00032000 | 4/23/2024 6:18 PM | 32 | 2.00 | 1.85 | 2.15 | 0.50 | 33.33% | 2 | 92 | 49.51% |
| BLOK240517C00033000 | 4/23/2024 6:09 PM | 33 | 1.45 | 1.30 | 1.45 | 0.45 | 45.00% | 8 | 191 | 44.04% |
| BLOK240517C00035000 | 4/23/2024 6:01 PM | 35 | 0.70 | 0.50 | 0.70 | 0.25 | 55.56% | 38 | 810 | 43.65% |
| BLOK240517C00040000 | 4/23/2024 7:55 PM | 40 | 0.15 | 0.05 | 0.15 | 0.10 | 200.00% | 13 | 400 | 51.56% |
| BLOK240517C00045000 | 4/18/2024 1:39 PM | 45 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 288 | 60.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK240517P00021000 | 2/26/2024 5:04 PM | 21 | 0.12 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 2 | 177.34% |
| BLOK240517P00022000 | 3/26/2024 1:31 PM | 22 | 0.38 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 1 | 191.41% |
| BLOK240517P00023000 | 4/17/2024 6:29 PM | 23 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 219 | 64.84% |
| BLOK240517P00024000 | 4/4/2024 7:00 PM | 24 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 534 | 57.81% |
| BLOK240517P00025000 | 4/16/2024 2:49 PM | 25 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 223 | 51.56% |
| BLOK240517P00026000 | 4/22/2024 5:36 PM | 26 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 137 | 50.39% |
| BLOK240517P00027000 | 4/23/2024 1:30 PM | 27 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 458 | 54.88% |
| BLOK240517P00028000 | 4/19/2024 4:01 PM | 28 | 0.35 | 0.05 | 0.20 | 0.00 | 0.00% | 6 | 46 | 50.68% |
| BLOK240517P00029000 | 4/22/2024 2:28 PM | 29 | 0.41 | 0.15 | 0.25 | 0.00 | 0.00% | 20 | 63 | 45.31% |
| BLOK240517P00030000 | 4/23/2024 4:36 PM | 30 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 11 | 122 | 43.70% |
| BLOK240517P00031000 | 4/23/2024 2:20 PM | 31 | 0.62 | 0.50 | 0.65 | -0.32 | -34.04% | 4 | 25 | 43.16% |
| BLOK240517P00032000 | 4/17/2024 4:05 PM | 32 | 0.90 | 0.85 | 2.20 | -1.35 | -60.00% | 1 | 61 | 58.94% |
| BLOK240517P00033000 | 4/23/2024 4:59 PM | 33 | 1.45 | 1.30 | 4.00 | -0.40 | -21.62% | 1 | 14 | 77.69% |
| BLOK240517P00035000 | 4/19/2024 3:56 PM | 35 | 4.12 | 2.25 | 3.10 | 0.00 | 0.00% | 1 | 17 | 54.39% |
| BLOK240517P00040000 | 4/1/2024 7:19 PM | 40 | 5.30 | 6.30 | 8.30 | 0.00 | 0.00% | 1 | 1 | 57.32% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%