IBB - iShares Nasdaq Biotechnology ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBB180706C000900002018-06-13 7:09PM EDT90.0020.2018.9022.300.00-1179.05%
IBB180706C001000002018-06-19 10:01AM EDT100.009.7011.1012.20-2.00-17.09%303146.88%
IBB180706C001015002018-06-04 10:32AM EDT101.507.187.9010.400.00-3336.82%
IBB180706C001035002018-05-25 11:54PM EDT103.505.305.205.500.00-110.00%
IBB180706C001050002018-06-04 10:30AM EDT105.004.505.606.100.00-7100.00%
IBB180706C001055002018-05-25 11:54PM EDT105.503.843.804.000.00-110.00%
IBB180706C001070002018-06-18 12:34PM EDT107.003.775.005.400.00-172527.83%
IBB180706C001075002018-06-15 3:13PM EDT107.504.253.904.70-0.15-3.41%1323.56%
IBB180706C001080002018-06-12 2:39PM EDT108.003.663.303.600.00-2113.38%
IBB180706C001085002018-06-04 1:33PM EDT108.502.603.103.300.00-1414.99%
IBB180706C001090002018-06-12 1:59PM EDT109.003.302.652.800.00-52813.43%
IBB180706C001095002018-06-13 7:09PM EDT109.502.642.102.500.00-1014.21%
IBB180706C001100002018-06-19 10:12AM EDT110.002.202.652.90+0.45+25.71%144422.07%
IBB180706C001105002018-06-14 10:58AM EDT110.502.102.002.200.00-12517.79%
IBB180706C001110002018-06-18 10:50AM EDT111.001.281.952.150.00-32520.06%
IBB180706C001115002018-06-13 1:34PM EDT111.501.511.201.35+0.16+11.85%11214.48%
IBB180706C001120002018-06-15 10:31AM EDT112.001.191.151.40-0.26-17.93%812717.29%
IBB180706C001125002018-06-18 1:57PM EDT112.500.501.151.400.00-1519.41%
IBB180706C001130002018-06-19 10:38AM EDT113.000.990.951.20+0.46+86.79%301819.29%
IBB180706C001135002018-06-14 1:40PM EDT113.500.800.600.750.00-101116.11%
IBB180706C001140002018-06-18 10:55AM EDT114.000.330.600.850.00-107718.92%
IBB180706C001150002018-06-08 10:11AM EDT115.000.290.250.45-0.16-35.56%40716.80%
IBB180706C001160002018-06-15 11:56PM EDT116.000.200.100.250.00-1016.02%
IBB180706C001170002018-06-19 10:38AM EDT117.000.010.000.20-0.11-91.67%304017.24%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBB180706P000900002018-06-08 4:03PM EDT90.000.050.000.100.00-5548.63%
IBB180706P000950002018-06-07 1:39PM EDT95.000.070.000.100.00-3537.89%
IBB180706P001000002018-06-15 10:03AM EDT100.000.110.000.15-0.04-26.67%4929.69%
IBB180706P001005002018-06-08 4:03PM EDT100.500.160.100.300.00-1133.40%
IBB180706P001010002018-06-08 4:03PM EDT101.000.250.150.250.00-1130.76%
IBB180706P001020002018-06-12 10:55AM EDT102.000.200.100.200.00-1226.86%
IBB180706P001030002018-06-18 10:41AM EDT103.000.150.100.200.00-14113624.51%
IBB180706P001035002018-06-18 10:41AM EDT103.500.150.100.250.00-41041824.71%
IBB180706P001040002018-06-12 9:32AM EDT104.000.370.200.350.00-11625.73%
IBB180706P001045002018-06-08 4:03PM EDT104.500.900.400.550.00-282828.22%
IBB180706P001050002018-06-18 10:31AM EDT105.000.350.150.300.00-202322.07%
IBB180706P001055002018-06-13 7:09PM EDT105.500.590.350.500.00-2224.51%
IBB180706P001060002018-06-19 10:16AM EDT106.000.400.250.40-0.29-42.03%75721.34%
IBB180706P001065002018-06-14 3:56PM EDT106.500.400.350.450.00-31120.80%
IBB180706P001070002018-06-15 10:03AM EDT107.000.540.400.50-0.99-64.71%4320.14%
IBB180706P001075002018-06-06 2:25PM EDT107.501.000.951.050.00-1425.98%
IBB180706P001080002018-06-04 9:53AM EDT108.001.951.101.200.00-6826.00%
IBB180706P001085002018-06-14 3:12PM EDT108.500.790.650.800.00-1019.41%
IBB180706P001090002018-06-19 10:10AM EDT109.001.150.650.85+0.05+4.55%25818.24%
IBB180706P001095002018-06-12 2:04PM EDT109.501.111.201.400.00-11722.49%
IBB180706P001100002018-06-19 11:55AM EDT110.001.000.951.10-0.20-16.67%32117.19%
IBB180706P001105002018-06-14 3:59PM EDT110.501.251.201.350.00-21017.69%
IBB180706P001110002018-06-01 11:45PM EDT111.003.502.652.850.00-101030.64%
IBB180706P001115002018-06-13 7:09PM EDT111.501.802.152.300.00-18022.49%
IBB180706P001120002018-06-01 11:45PM EDT112.004.103.203.500.00-101031.93%
IBB180706P001130002018-06-01 11:45PM EDT113.004.052.854.200.00-20033.25%