iShares MSCI USA Quality Factor ETF (QUAL)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUAL240517C00152000 | 2024-04-18 3:45PM EDT | 152.00 | 6.68 | 10.60 | 11.60 | 0.00 | - | - | 3 | 48.78% |
| QUAL240517C00156000 | 2024-05-06 12:07PM EDT | 156.00 | 5.70 | 6.70 | 7.60 | 0.00 | - | 3 | 4 | 35.55% |
| QUAL240517C00157000 | 2024-04-30 2:18PM EDT | 157.00 | 2.25 | 5.70 | 6.70 | 0.00 | - | - | 7 | 33.94% |
| QUAL240517C00158000 | 2024-04-22 12:41PM EDT | 158.00 | 5.00 | 4.70 | 5.70 | +3.35 | +203.03% | 1 | 1 | 30.32% |
| QUAL240517C00159000 | 2024-04-17 12:21PM EDT | 159.00 | 2.45 | 3.80 | 4.80 | 0.00 | - | - | 2 | 28.13% |
| QUAL240517C00160000 | 2024-04-22 3:53PM EDT | 160.00 | 0.25 | 2.90 | 3.70 | 0.00 | - | - | 4 | 22.71% |
| QUAL240517C00162000 | 2024-04-17 3:52PM EDT | 162.00 | 0.95 | 1.05 | 2.30 | 0.00 | - | - | 6 | 21.56% |
| QUAL240517C00163000 | 2024-04-16 3:27PM EDT | 163.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | - | 1 | 21.35% |
| QUAL240517C00164000 | 2024-04-10 10:32AM EDT | 164.00 | 1.90 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 21.29% |
| QUAL240517C00165000 | 2024-04-04 12:17PM EDT | 165.00 | 3.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 18.70% |
| QUAL240517C00171000 | 2024-04-05 2:32PM EDT | 171.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 8 | 10 | 41.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUAL240517P00153000 | 2024-05-03 10:34AM EDT | 153.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 50.54% |
| QUAL240517P00155000 | 2024-04-25 1:06PM EDT | 155.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | - | 16 | 44.48% |
| QUAL240517P00156000 | 2024-05-03 3:46PM EDT | 156.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 40.87% |
| QUAL240517P00165000 | 2024-04-17 2:44PM EDT | 165.00 | 6.90 | 0.80 | 2.90 | 0.00 | - | 1 | 2 | 19.95% |
| QUAL240517P00166000 | 2024-03-27 10:12AM EDT | 166.00 | 4.00 | 5.20 | 7.30 | 0.00 | - | 3 | 0 | 54.20% |
© 2024 Yahoo. All rights reserved.