NasdaqGM - Delayed Quote USD

iShares Preferred and Income Securities ETF (PFF)

31.13 +0.05 (+0.16%)
At close: April 26 at 4:00 PM EDT
31.25 +0.12 (+0.39%)
After hours: April 26 at 6:16 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PFF240719C00018000 3/15/2024 5:13 PM 18 14.00 13.20 13.60 0.00 0.00% - 0 77.93%
PFF240719C00022000 12/21/2023 2:47 PM 22 9.32 9.30 9.80 0.00 0.00% - 1 60.55%
PFF240719C00024000 1/23/2024 4:06 PM 24 7.63 7.40 8.50 0.00 0.00% 2 0 61.52%
PFF240719C00025000 1/22/2024 6:18 PM 25 6.61 5.60 7.40 0.00 0.00% 17 0 66.41%
PFF240719C00026000 1/30/2024 5:07 PM 26 5.30 5.60 6.50 0.00 0.00% 1 0 51.03%
PFF240719C00027000 12/6/2023 4:09 PM 27 3.85 3.70 5.00 0.00 0.00% 5 5 43.31%
PFF240719C00028000 1/5/2024 2:59 PM 28 3.20 2.65 4.70 0.00 0.00% 19 18 51.15%
PFF240719C00029000 1/8/2024 8:03 PM 29 2.53 2.50 3.30 0.00 0.00% 9 82 36.11%
PFF240719C00030000 4/19/2024 3:51 PM 30 1.20 1.20 1.40 0.00 0.00% 3 122 11.91%
PFF240719C00031000 4/23/2024 6:50 PM 31 0.75 0.45 0.65 0.00 0.00% 5 392 9.86%
PFF240719C00032000 4/26/2024 7:24 PM 32 0.15 0.10 0.20 -0.03 -16.67% 1 1,097 8.74%
PFF240719C00033000 4/19/2024 4:45 PM 33 0.02 0.00 0.15 0.00 0.00% 2 346 12.06%
PFF240719C00034000 2/1/2024 2:30 PM 34 0.05 0.00 0.15 0.00 0.00% - 10 15.92%
PFF240719C00035000 2/28/2024 8:28 PM 35 0.01 0.00 0.20 0.00 0.00% 1 50 21.09%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PFF240719P00020000 2/29/2024 8:51 PM 20 0.05 0.00 0.75 0.00 0.00% - 2 71.00%
PFF240719P00023000 12/13/2023 2:30 PM 23 0.10 0.00 0.75 0.00 0.00% 1 1 52.83%
PFF240719P00025000 1/18/2024 7:35 PM 25 0.14 0.00 0.10 0.00 0.00% 20 43 29.49%
PFF240719P00026000 4/15/2024 6:08 PM 26 0.05 0.00 0.15 0.00 0.00% 5 53 27.74%
PFF240719P00027000 4/2/2024 1:30 PM 27 0.05 0.00 0.10 0.00 0.00% 1 130 20.90%
PFF240719P00028000 4/12/2024 2:17 PM 28 0.10 0.05 0.20 0.00 0.00% 1 280 20.36%
PFF240719P00029000 4/18/2024 2:15 PM 29 0.25 0.15 0.30 0.00 0.00% 1 187 18.12%
PFF240719P00030000 4/23/2024 4:43 PM 30 0.30 0.25 0.40 0.00 0.00% 1 4,371 14.60%
PFF240719P00031000 4/25/2024 2:01 PM 31 0.70 0.25 0.75 0.00 0.00% 81 826 13.77%
PFF240719P00032000 4/15/2024 7:04 PM 32 1.55 0.45 1.45 0.00 0.00% 2 307 15.87%
PFF240719P00033000 1/30/2024 3:08 PM 33 1.65 0.95 1.90 0.00 0.00% 25 36 7.81%
PFF240719P00035000 3/1/2024 7:15 PM 35 3.31 2.20 3.70 0.00 0.00% 2 7 0.00%
PFF240719P00038000 2/14/2024 2:40 PM 38 6.34 4.70 6.60 0.00 0.00% 4 4 0.00%
PFF240719P00040000 12/15/2023 6:02 PM 40 9.00 6.70 10.50 0.00 0.00% 1 1 72.02%

Related Tickers