IBB - iShares Nasdaq Biotechnology ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBB180302C001000002018-02-16 2:44PM EST100.0010.7010.4011.10+0.50+4.90%20169.02%
IBB180302C001005002018-02-09 9:27AM EST100.509.105.707.700.00-15150.00%
IBB180302C001015002018-02-06 10:32AM EST101.506.904.806.900.00-36420.00%
IBB180302C001025002018-01-26 11:48PM EST102.5014.0915.3017.600.00-1515183.74%
IBB180302C001030002018-02-06 10:28AM EST103.005.903.605.800.00-22330.00%
IBB180302C001035002018-02-14 1:26PM EST103.507.036.607.800.00-121851.59%
IBB180302C001050002018-02-16 2:00PM EST105.006.315.706.30+0.41+6.95%9953.78%
IBB180302C001060002018-02-09 3:55PM EST106.003.614.905.400.00-1249.83%
IBB180302C001065002018-02-09 1:50PM EST106.502.254.005.000.00-3648.49%
IBB180302C001070002018-02-15 3:56PM EST107.004.504.104.700.00-71348.46%
IBB180302C001075002018-02-20 10:38AM EST107.503.570.000.000.00-1600.00%
IBB180302C001080002018-02-16 10:49AM EST108.004.053.303.90+1.42+53.99%11645.14%
IBB180302C001090002018-02-20 10:38AM EST109.002.500.000.000.00-100.00%
IBB180302C001095002018-02-21 4:33AM EST109.502.100.000.000.00-400.39%
IBB180302C001100002018-02-20 3:17PM EST110.001.500.000.000.00-1101.56%
IBB180302C001105002018-02-20 11:20AM EST110.501.780.000.000.00-101.56%
IBB180302C001110002018-02-20 3:14PM EST111.000.950.000.000.00-503.13%
IBB180302C001120002018-02-20 2:48PM EST112.000.800.000.000.00-303.13%
IBB180302C001125002018-02-16 2:29PM EST112.501.010.851.25+0.01+1.00%1634.86%
IBB180302C001130002018-02-20 3:31PM EST113.000.400.000.000.00-406.25%
IBB180302C001135002018-01-26 11:48PM EST113.504.155.706.700.00-11110.99%
IBB180302C001140002018-02-20 2:29PM EST114.000.350.000.000.00-306.25%
IBB180302C001145002018-02-14 3:35PM EST114.500.500.350.550.00-138030.76%
IBB180302C001150002018-02-16 12:51PM EST115.000.550.250.45+0.10+22.22%279830.32%
IBB180302C001155002018-02-08 1:01PM EST115.500.400.000.500.00-11811833.15%
IBB180302C001160002018-02-20 3:31PM EST116.000.100.000.000.00-106.25%
IBB180302C001165002018-02-14 2:18PM EST116.500.350.100.300.00-75731.25%
IBB180302C001170002018-02-16 12:28PM EST117.000.180.100.20-0.07-28.00%120529.49%
IBB180302C001175002018-02-20 10:16AM EST117.500.100.000.000.00-3012.50%
IBB180302C001185002018-02-15 12:45PM EST118.500.100.050.150.00-104231.45%
IBB180302C001200002018-02-15 9:53AM EST120.000.100.000.150.00-53635.16%
IBB180302C001210002018-02-05 11:31AM EST121.000.200.000.500.00-394650.10%
IBB180302C001220002018-02-02 11:52PM EST122.000.350.200.300.00-1146.44%
IBB180302C001230002018-02-05 10:18AM EST123.000.140.050.500.00-3255.66%
IBB180302C001240002018-02-02 11:52PM EST124.000.200.100.200.00-21147.17%
IBB180302C001250002018-02-02 11:07AM EST125.000.100.050.15-0.50-83.33%37646.78%
IBB180302C001270002018-01-26 11:48PM EST127.000.400.400.650.00-3366.99%
IBB180302C001280002018-01-29 9:58AM EST128.000.390.000.150.00-3353.32%
IBB180302C001290002018-01-29 9:58AM EST129.000.290.000.100.00-3351.66%
IBB180302C001300002018-02-15 9:48AM EST130.000.120.000.100.00-51753.61%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBB180302P000950002018-02-16 11:47PM EST95.000.300.050.250.00-101054.98%
IBB180302P000980002018-02-16 11:47PM EST98.000.260.100.200.00-5542.87%
IBB180302P000985002018-02-16 11:47PM EST98.500.130.100.200.00-32341.31%
IBB180302P001000002018-02-20 1:59PM EST100.000.150.000.000.00-81012.50%
IBB180302P001005002018-02-07 11:43AM EST100.500.410.502.500.00-2366.70%
IBB180302P001010002018-02-20 2:53PM EST101.000.160.000.000.00-1012.50%
IBB180302P001015002018-02-16 11:47PM EST101.500.600.200.300.00-29735.16%
IBB180302P001020002018-02-13 10:26AM EST102.000.970.200.350.00-2426334.91%
IBB180302P001025002018-02-09 10:45AM EST102.502.750.200.350.00-49133.11%
IBB180302P001030002018-02-14 2:48PM EST103.000.700.250.400.00-12,25032.62%
IBB180302P001035002018-02-16 2:24PM EST103.500.450.300.45-0.25-35.71%3611831.98%
IBB180302P001040002018-02-14 2:24PM EST104.000.750.300.500.00-16019531.20%
IBB180302P001045002018-02-16 10:32AM EST104.500.380.350.55-0.42-52.50%44230.27%
IBB180302P001050002018-02-20 10:33AM EST105.000.450.000.000.00-106.25%
IBB180302P001055002018-02-09 11:09AM EST105.504.350.450.700.00-101028.96%
IBB180302P001060002018-02-16 1:30PM EST106.000.650.500.75-0.08-10.96%515727.59%
IBB180302P001065002018-02-13 11:01AM EST106.502.300.600.850.00-12526.95%
IBB180302P001070002018-02-20 3:33PM EST107.000.890.000.000.00-1303.13%
IBB180302P001075002018-02-12 1:58PM EST107.502.460.801.100.00-81625.78%
IBB180302P001080002018-02-20 3:08PM EST108.001.050.000.000.00-101.56%
IBB180302P001085002018-01-26 12:22PM EST108.500.550.450.60-1.03-65.19%4412.89%
IBB180302P001090002018-02-20 3:31PM EST109.001.650.000.000.00-700.39%
IBB180302P001095002018-02-14 12:52PM EST109.502.521.301.900.00-21824.54%
IBB180302P001100002018-02-20 3:33PM EST110.002.050.000.000.00-300.00%
IBB180302P001105002018-02-16 3:42PM EST110.501.861.702.20-0.52-21.85%21020.58%
IBB180302P001110002018-02-16 3:01PM EST111.002.111.902.40-1.59-42.97%963818.56%
IBB180302P001115002018-01-24 11:40AM EST111.501.700.751.300.00-20150.00%
IBB180302P001120002018-02-14 12:20PM EST112.004.032.452.950.00-11814.36%
IBB180302P001125002018-02-16 2:14PM EST112.503.102.853.20+1.60+106.67%2660.00%
IBB180302P001130002018-02-20 3:31PM EST113.004.200.000.000.00-100.00%
IBB180302P001135002018-02-02 11:53PM EST113.502.953.203.500.00-20180.00%
IBB180302P001140002018-02-08 12:25PM EST114.007.407.009.400.00-161674.71%
IBB180302P001145002018-02-07 1:25PM EST114.505.607.5010.900.00-1484.38%
IBB180302P001150002018-02-20 9:32AM EST115.005.400.000.000.00-100.00%
IBB180302P001155002018-01-26 11:48PM EST115.502.621.652.300.00-220.00%
IBB180302P001160002018-02-20 2:53PM EST116.006.200.000.000.00-500.00%
IBB180302P001170002018-02-02 11:53PM EST117.002.365.306.100.00-10100.00%
IBB180302P001185002018-02-16 11:47PM EST118.508.047.708.400.00-330.00%
IBB180302P001200002018-01-26 11:48PM EST120.004.003.604.100.00-300.00%