First Trust NASDAQ Cybersecurity ETF (CIBR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR241220C00030000 | 2024-06-21 12:34PM EDT | 30.00 | 25.70 | 25.70 | 28.00 | 0.00 | - | 1 | 1 | 58.79% |
| CIBR241220C00040000 | 2024-06-11 3:59PM EDT | 40.00 | 16.00 | 16.20 | 19.00 | 0.00 | - | 20 | 24 | 63.77% |
| CIBR241220C00045000 | 2024-06-13 9:53AM EDT | 45.00 | 11.90 | 11.50 | 13.90 | 0.00 | - | 1 | 2 | 48.22% |
| CIBR241220C00046000 | 2024-05-23 11:40AM EDT | 46.00 | 11.20 | 9.90 | 12.00 | 0.00 | - | 2 | 0 | 37.09% |
| CIBR241220C00048000 | 2024-04-12 10:52AM EDT | 48.00 | 9.80 | 8.60 | 9.10 | 0.00 | - | 1 | 1 | 23.10% |
| CIBR241220C00049000 | 2024-03-26 9:31AM EDT | 49.00 | 10.00 | 7.70 | 8.10 | 0.00 | - | 1 | 0 | 21.05% |
| CIBR241220C00050000 | 2024-06-11 1:23PM EDT | 50.00 | 6.20 | 7.10 | 9.50 | 0.00 | - | 1 | 65 | 39.11% |
| CIBR241220C00052000 | 2024-06-27 10:44AM EDT | 52.00 | 6.40 | 6.30 | 7.10 | 0.00 | - | 5 | 17 | 30.47% |
| CIBR241220C00053000 | 2024-06-28 9:40AM EDT | 53.00 | 6.40 | 5.50 | 6.30 | +0.70 | +12.28% | 1 | 8 | 29.03% |
| CIBR241220C00054000 | 2024-06-28 11:01AM EDT | 54.00 | 5.69 | 4.90 | 5.60 | +1.89 | +49.74% | 6 | 2 | 28.11% |
| CIBR241220C00055000 | 2024-06-27 12:24PM EDT | 55.00 | 4.50 | 4.20 | 5.00 | 0.00 | - | 85 | 138 | 27.66% |
| CIBR241220C00056000 | 2024-06-07 1:46PM EDT | 56.00 | 2.10 | 2.75 | 5.30 | 0.00 | - | 1 | 3 | 32.83% |
| CIBR241220C00057000 | 2024-06-20 11:21AM EDT | 57.00 | 3.00 | 2.50 | 3.70 | 0.00 | - | 1 | 30 | 25.45% |
| CIBR241220C00058000 | 2024-06-17 12:01PM EDT | 58.00 | 2.26 | 2.50 | 3.90 | 0.00 | - | 9 | 22 | 29.46% |
| CIBR241220C00059000 | 2024-04-24 9:30AM EDT | 59.00 | 2.50 | 2.00 | 2.75 | 0.00 | - | - | 2 | 24.52% |
| CIBR241220C00060000 | 2024-06-25 10:30AM EDT | 60.00 | 1.12 | 0.80 | 2.40 | 0.00 | - | 1 | 120 | 24.49% |
| CIBR241220C00061000 | 2024-06-18 1:37PM EDT | 61.00 | 1.30 | 0.75 | 2.75 | 0.00 | - | 20 | 75 | 28.97% |
| CIBR241220C00062000 | 2024-06-03 3:42PM EDT | 62.00 | 0.57 | 0.10 | 2.45 | 0.00 | - | 10 | 62 | 28.96% |
| CIBR241220C00063000 | 2024-06-14 10:28AM EDT | 63.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 1 | 65 | 26.22% |
| CIBR241220C00064000 | 2024-06-12 3:27PM EDT | 64.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 3 | 1 | 21.61% |
| CIBR241220C00065000 | 2024-06-11 9:30AM EDT | 65.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 5 | 153 | 25.26% |
| CIBR241220C00066000 | 2024-06-10 1:33PM EDT | 66.00 | 0.76 | 0.00 | 0.90 | 0.00 | - | 2 | 10 | 23.65% |
| CIBR241220C00067000 | 2024-04-15 3:20PM EDT | 67.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 10 | 10 | 24.54% |
| CIBR241220C00069000 | 2024-03-04 12:26PM EDT | 69.00 | 1.40 | 0.50 | 0.75 | 0.00 | - | 1 | 1 | 26.09% |
| CIBR241220C00070000 | 2024-06-27 10:26AM EDT | 70.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 26.73% |
| CIBR241220C00075000 | 2024-05-14 10:03AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 32.94% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR241220P00045000 | 2024-06-06 1:22PM EDT | 45.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 6 | 21 | 37.74% |
| CIBR241220P00047000 | 2024-05-08 3:58PM EDT | 47.00 | 0.85 | 0.65 | 1.85 | 0.00 | - | 1 | 3 | 37.13% |
| CIBR241220P00048000 | 2024-06-27 3:39PM EDT | 48.00 | 0.52 | 0.00 | 0.70 | 0.00 | - | 25 | 34 | 23.37% |
| CIBR241220P00049000 | 2024-06-04 3:38PM EDT | 49.00 | 1.30 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 28.13% |
| CIBR241220P00050000 | 2024-06-24 3:56PM EDT | 50.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 1 | 28 | 29.51% |
| CIBR241220P00051000 | 2024-05-15 10:58AM EDT | 51.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 22.93% |
| CIBR241220P00052000 | 2024-06-12 3:26PM EDT | 52.00 | 1.35 | 0.00 | 2.10 | 0.00 | - | 4 | 1 | 26.23% |
| CIBR241220P00053000 | 2024-06-27 1:01PM EDT | 53.00 | 1.40 | 1.00 | 1.45 | 0.00 | - | - | 1 | 18.80% |
| CIBR241220P00054000 | 2024-06-25 1:25PM EDT | 54.00 | 2.15 | 0.75 | 2.65 | 0.00 | - | 1 | 0 | 24.54% |
| CIBR241220P00055000 | 2024-06-11 1:53PM EDT | 55.00 | 2.70 | 0.70 | 2.50 | 0.00 | - | 200 | 200 | 20.56% |
| CIBR241220P00056000 | 2024-06-27 3:10PM EDT | 56.00 | 3.00 | 1.10 | 3.20 | 0.00 | - | 10 | 9 | 21.96% |
| CIBR241220P00059000 | 2024-05-16 2:24PM EDT | 59.00 | 4.10 | 4.00 | 5.90 | 0.00 | - | - | 1 | 28.25% |
© 2024 Yahoo. All rights reserved.