Quantcast

iShares Nasdaq Biotechnology Index Fund (IBB) Option Chain

IBB 
$102.8
*  
2.25
2.14%
Get IBB Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading IBB now
Exchange:NASDAQ

Community Rating:
View:    IBB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

IBB Options: Type:

Option Chain for iShares Nasdaq Biotechnology Index Fund (IBB)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Nov 16, 2018 14.80 0 0 IBB 93 Nov 16, 2018 0.05 0 2
Nov 16, 2018 14.00 0 0 IBB 94 Nov 16, 2018 0.23 0 34
Nov 16, 2018 9.70 0 0 IBB 95 Nov 16, 2018 0.05 0 1764
Nov 16, 2018 0 0 IBB 97 Nov 16, 2018 0.17 0 243
Nov 16, 2018 5.80 0 0 IBB 98 Nov 16, 2018 0.08 0 88
Nov 16, 2018 6.00 0 0 IBB 99 Nov 16, 2018 0.29 0 146
Nov 16, 2018 3.90 0 0 IBB 100 Nov 16, 2018 0.02 0 1970
Nov 16, 2018 2.09 0 0 IBB 101 Nov 16, 2018 0.35 0 510
Nov 16, 2018 3.30 0 0 IBB 102 Nov 16, 2018 0.01 0 1897
Nov 16, 2018 1.55 0 0 IBB 103 Nov 16, 2018 0.18 0 783
Nov 16, 2018 1.13 0 0 IBB 104 Nov 16, 2018 0.03 0 658
Nov 16, 2018 0.15 0 9 IBB 105 Nov 16, 2018 0.05 0 276
Nov 16, 2018 0.10 0 138 IBB 106 Nov 16, 2018 0.65 0 0
Nov 16, 2018 0.04 0 573 IBB 107 Nov 16, 2018 1.50 0 0
Nov 16, 2018 0.05 0 252 IBB 107.5 Nov 16, 2018 3.60 0 0
Nov 16, 2018 0.06 0 80 IBB 108 Nov 16, 2018 3.10 0 0
Nov 16, 2018 0.02 0 80 IBB 108.5 Nov 16, 2018 3.50 0 0
Nov 16, 2018 0.01 0 342 IBB 109 Nov 16, 2018 3.50 0 0
Nov 16, 2018 0.03 0 564 IBB 110 Nov 16, 2018 4.69 0 0
Nov 16, 2018 0.05 0 2054 IBB 111 Nov 16, 2018 6.10 0 0
Nov 16, 2018 0.04 0 66 IBB 111.5 Nov 16, 2018 7.05 0 0
Nov 16, 2018 0.02 0 278 IBB 112 Nov 16, 2018 6.84 0 0
Nov 16, 2018 0.05 0 26 IBB 112.5 Nov 16, 2018 7.70 0 0
Nov 16, 2018 0.05 0 202 IBB 113 Nov 16, 2018 8.70 0 0
Nov 23, 2018 7.80 11.70 0 0 IBB 93 Nov 23, 2018 0.15 0.05 0 1
Nov 23, 2018 6.80 10.70 0 0 IBB 94 Nov 23, 2018 0.10 0 0
Nov 23, 2018 10.10 6.00 9.40 0 3 IBB 95 Nov 23, 2018 0.11 0.10 0 9
Nov 23, 2018 6.50 7.20 0 0 IBB 96 Nov 23, 2018 0.15 0 0
Nov 23, 2018 7.80 -0.90 6.10 6.60 5 5 IBB 96.5 Nov 23, 2018 0.05 0.15 0 0
Nov 23, 2018 5.60 6.20 0 0 IBB 97 Nov 23, 2018 0.17 0.05 0.20 155 0
Nov 23, 2018 5.40 4.70 5.20 0 27 IBB 98 Nov 23, 2018 0.15 0.15 0.25 0 21
Nov 23, 2018 5.70 4.40 4.70 18 0 IBB 98.5 Nov 23, 2018 0.64 0.15 0.35 0 2
Nov 23, 2018 3.80 4.50 0 0 IBB 99 Nov 23, 2018 0.35 0.15 0.25 0.40 50 14
Nov 23, 2018 4.27 3.00 3.60 0 37 IBB 100 Nov 23, 2018 0.47 0.18 0.40 0.50 98 84
Nov 23, 2018 2.35 -2.15 2.40 2.55 6 13 IBB 101 Nov 23, 2018 0.70 0.21 0.60 0.75 185 45
Nov 23, 2018 2.88 0.78 2.00 2.20 56 29 IBB 101.5 Nov 23, 2018 1.05 0.75 0.85 5 38
Nov 23, 2018 2.65 -0.13 1.70 1.85 2 24 IBB 102 Nov 23, 2018 1.00 0.35 0.90 1.05 135 421
Nov 23, 2018 1.45 -1.96 1.35 1.55 59 86 IBB 102.5 Nov 23, 2018 1.22 0.43 1.10 1.25 86 5
Nov 23, 2018 1.13 -1.02 1.10 1.25 165 66 IBB 103 Nov 23, 2018 1.40 0.68 1.30 1.45 19 32
Nov 23, 2018 0.90 -0.45 0.85 1.00 60 100 IBB 103.5 Nov 23, 2018 1.30 -0.15 1.55 1.70 5 15
Nov 23, 2018 1.34 -0.81 0.60 0.75 19 41 IBB 104 Nov 23, 2018 2.30 1.21 1.80 2.00 9 34
Nov 23, 2018 0.33 -1.20 0.30 0.45 154 97 IBB 105 Nov 23, 2018 2.68 1.31 2.50 2.65 24 55
Nov 23, 2018 0.20 -0.80 0.10 0.25 12 140 IBB 106 Nov 23, 2018 2.34 3.10 3.70 0 22
Nov 23, 2018 0.15 -0.68 0.05 0.20 2 22 IBB 106.5 Nov 23, 2018 3.80 1.55 3.70 4.00 6 22
Nov 23, 2018 0.55 0.05 0.15 0 69 IBB 107 Nov 23, 2018 3.54 0.89 4.10 4.50 20 26
Nov 23, 2018 0.42 0.10 0 16 IBB 107.5 Nov 23, 2018 2.95 4.50 5.10 0 11
Nov 23, 2018 0.07 -0.18 0.10 1 52 IBB 108 Nov 23, 2018 2.05 4.80 5.70 0 15
Nov 23, 2018 0.76 0.05 0 10 IBB 108.5 Nov 23, 2018 4.14 5.40 6.10 0 48
Nov 23, 2018 0.01 -0.47 0.05 4 25 IBB 109 Nov 23, 2018 5.13 5.00 7.90 0 21
Nov 23, 2018 0.02 -0.03 0.05 9 92 IBB 110 Nov 23, 2018 5.70 5.90 8.50 0 49

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.