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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUAL240719C00126000 | 2024-06-03 9:51AM EDT | 126.00 | 40.30 | 45.30 | 46.20 | 0.00 | - | 1 | 1 | 62.04% |
| QUAL240719C00135000 | 2024-02-02 1:09PM EDT | 135.00 | 22.08 | 27.10 | 32.00 | 0.00 | - | 1 | 1 | 0.00% |
| QUAL240719C00137000 | 2023-12-15 4:33PM EDT | 137.00 | 14.40 | 14.50 | 18.50 | 0.00 | - | 1 | 1 | 0.00% |
| QUAL240719C00140000 | 2023-11-16 11:30AM EDT | 140.00 | 8.65 | 11.10 | 15.00 | 0.00 | - | - | 4 | 0.00% |
| QUAL240719C00142000 | 2024-06-11 2:53PM EDT | 142.00 | 28.00 | 29.30 | 31.20 | 0.00 | - | 15 | 1 | 58.02% |
| QUAL240719C00144000 | 2023-11-22 11:14AM EDT | 144.00 | 6.80 | 8.60 | 12.40 | 0.00 | - | - | 50 | 0.00% |
| QUAL240719C00146000 | 2024-03-15 9:44AM EDT | 146.00 | 18.97 | 15.70 | 19.50 | 0.00 | - | 3 | 0 | 0.00% |
| QUAL240719C00147000 | 2024-06-14 1:53PM EDT | 147.00 | 24.88 | 24.40 | 25.40 | +13.18 | +112.65% | 1 | 1 | 42.99% |
| QUAL240719C00148000 | 2024-03-06 10:48AM EDT | 148.00 | 17.20 | 14.50 | 19.00 | 0.00 | - | 1 | 15 | 0.00% |
| QUAL240719C00149000 | 2024-02-26 3:05PM EDT | 149.00 | 15.30 | 16.50 | 19.50 | 0.00 | - | 1 | 0 | 0.00% |
| QUAL240719C00150000 | 2024-01-17 12:09PM EDT | 150.00 | 5.80 | 11.80 | 13.60 | 0.00 | - | - | 5 | 0.00% |
| QUAL240719C00152000 | 2024-03-07 11:26AM EDT | 152.00 | 15.00 | 11.60 | 16.50 | 0.00 | - | 5 | 0 | 0.00% |
| QUAL240719C00154000 | 2024-01-30 2:07PM EDT | 154.00 | 5.90 | 10.10 | 11.10 | 0.00 | - | 1 | 35 | 0.00% |
| QUAL240719C00157000 | 2024-05-15 9:30AM EDT | 157.00 | 9.35 | 13.90 | 15.00 | 0.00 | - | 1 | 0 | 25.56% |
| QUAL240719C00158000 | 2024-04-22 9:53AM EDT | 158.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QUAL240719C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 12.10 | 11.60 | 13.40 | +3.50 | +40.70% | 10 | 10 | 31.47% |
| QUAL240719C00161000 | 2024-03-21 12:49PM EDT | 161.00 | 8.50 | 1.95 | 4.10 | 0.00 | - | 8 | 2 | 0.00% |
| QUAL240719C00162000 | 2024-06-07 1:01PM EDT | 162.00 | 8.40 | 9.60 | 12.00 | 0.00 | - | 9 | 16 | 31.71% |
| QUAL240719C00163000 | 2024-05-08 1:32PM EDT | 163.00 | 2.55 | 5.90 | 7.40 | 0.00 | - | 1 | 4 | 0.00% |
| QUAL240719C00164000 | 2024-04-11 10:38AM EDT | 164.00 | 4.00 | 2.50 | 4.40 | 0.00 | - | - | 1 | 0.00% |
| QUAL240719C00165000 | 2024-05-31 1:49PM EDT | 165.00 | 2.70 | 6.70 | 9.00 | 0.00 | - | 2 | 60 | 26.34% |
| QUAL240719C00168000 | 2024-06-06 12:12PM EDT | 168.00 | 3.45 | 3.90 | 5.40 | 0.00 | - | 2 | 1 | 17.54% |
| QUAL240719C00169000 | 2024-06-07 2:00PM EDT | 169.00 | 2.45 | 3.10 | 4.60 | 0.00 | - | 1 | 8 | 16.57% |
| QUAL240719C00170000 | 2024-04-23 10:21AM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| QUAL240719C00172000 | 2024-05-20 9:38AM EDT | 172.00 | 1.05 | 1.10 | 2.65 | 0.00 | - | - | 1 | 14.67% |
| QUAL240719C00173000 | 2024-05-20 9:38AM EDT | 173.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | - | 1 | 14.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUAL240719P00126000 | 2024-06-11 3:58PM EDT | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 45.61% |
| QUAL240719P00128000 | 2024-02-27 1:50PM EDT | 128.00 | 0.42 | 0.00 | 0.90 | 0.00 | - | - | 3 | 55.71% |
| QUAL240719P00140000 | 2023-12-08 1:24PM EDT | 140.00 | 5.00 | 3.10 | 4.70 | 0.00 | - | 25 | 75 | 76.60% |
| QUAL240719P00142000 | 2024-04-12 9:30AM EDT | 142.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 46.83% |
| QUAL240719P00145000 | 2024-04-25 11:20AM EDT | 145.00 | 1.32 | 0.00 | 0.80 | 0.00 | - | 10 | 11 | 40.36% |
| QUAL240719P00148000 | 2024-04-11 10:40AM EDT | 148.00 | 1.05 | 0.15 | 1.05 | 0.00 | - | 2 | 250 | 39.33% |
| QUAL240719P00150000 | 2024-04-15 12:03PM EDT | 150.00 | 1.60 | 0.20 | 0.45 | 0.00 | - | 6 | 40 | 29.37% |
| QUAL240719P00155000 | 2024-06-06 9:30AM EDT | 155.00 | 0.24 | 0.00 | 1.10 | 0.00 | - | 4 | 250 | 30.35% |
| QUAL240719P00158000 | 2024-06-07 12:55PM EDT | 158.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 22.17% |
| QUAL240719P00162000 | 2024-05-31 10:00AM EDT | 162.00 | 1.40 | 0.00 | 0.80 | 0.00 | - | 5 | 5 | 18.29% |
| QUAL240719P00163000 | 2024-05-22 3:32PM EDT | 163.00 | 1.65 | 0.00 | 0.85 | 0.00 | - | - | 1 | 17.30% |
| QUAL240719P00165000 | 2024-05-30 10:54AM EDT | 165.00 | 2.60 | 0.00 | 1.00 | 0.00 | - | 50 | 50 | 15.47% |
| QUAL240719P00169000 | 2024-06-12 10:15AM EDT | 169.00 | 1.10 | 0.00 | 1.80 | 0.00 | - | 25 | 0 | 13.21% |
| QUAL240719P00175000 | 2024-06-14 12:11PM EDT | 175.00 | 4.20 | 2.80 | 4.60 | -0.20 | -4.55% | 8 | 12 | 10.11% |
| QUAL240719P00176000 | 2024-05-22 11:50AM EDT | 176.00 | 10.05 | 3.10 | 5.40 | 0.00 | - | - | 0 | 10.13% |
© 2024 Yahoo. All rights reserved.