NYSEArca - Delayed Quote • USD
iShares Expanded Tech Sector ETF (IGM)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 6:11 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IGM240621C00066580 | 3/20/2024 2:04 PM | 66.58 | 20.15 | 13.60 | 14.60 | 0.00 | 0.00% | 24 | 6 | 0.00% |
IGM240621C00067410 | 3/18/2024 4:08 AM | 67.41 | 4.13 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621C00068240 | 3/20/2024 2:06 PM | 68.24 | 18.49 | 11.60 | 13.10 | 0.00 | 0.00% | 60 | 60 | 0.00% |
IGM240621C00069910 | 5/17/2024 6:19 PM | 69.91 | 17.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IGM240621C00071580 | 3/18/2024 4:08 AM | 71.58 | 5.72 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621C00072410 | 5/3/2024 2:16 PM | 72.41 | 11.60 | 14.10 | 15.90 | 0.00 | 0.00% | 1 | 1 | 74.66% |
IGM240621C00073240 | 5/24/2024 7:34 PM | 73.24 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 0.00% |
IGM240621C00074080 | 5/17/2024 6:18 PM | 74.08 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IGM240621C00076580 | 3/18/2024 4:08 AM | 76.58 | 5.67 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621C00078240 | 3/19/2024 5:01 PM | 78.24 | 9.38 | 5.20 | 6.70 | 0.00 | 0.00% | 2 | 10 | 0.00% |
IGM240621C00079080 | 3/18/2024 4:08 AM | 79.08 | 2.50 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621C00079910 | 2/29/2024 8:58 PM | 79.91 | 7.00 | 6.70 | 10.40 | 0.00 | 0.00% | - | 36 | 77.95% |
IGM240621C00080740 | 4/22/2024 2:12 PM | 80.74 | 3.10 | 8.10 | 9.20 | 0.00 | 0.00% | 1 | 2 | 59.89% |
IGM240621C00081580 | 5/16/2024 2:30 PM | 81.58 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IGM240621C00082410 | 4/19/2024 1:30 PM | 82.41 | 5.73 | 5.60 | 6.80 | 0.00 | 0.00% | 1 | 1 | 49.24% |
IGM240621C00083240 | 5/30/2024 7:10 PM | 83.24 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
IGM240621C00085000 | 5/3/2024 1:45 PM | 85 | 1.75 | 2.55 | 3.70 | 0.00 | 0.00% | 1 | 3 | 29.47% |
IGM240621C00085830 | 5/24/2024 2:49 PM | 85.83 | 4.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
IGM240621C00086670 | 4/19/2024 4:54 PM | 86.67 | 0.50 | 2.15 | 3.30 | 0.00 | 0.00% | 5 | 5 | 36.94% |
IGM240621C00087500 | 5/21/2024 1:30 PM | 87.5 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.20% |
IGM240621C00088330 | 5/30/2024 2:35 PM | 88.33 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
IGM240621C00089170 | 5/23/2024 7:46 PM | 89.17 | 1.51 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 3.13% |
IGM240621C00090000 | 5/31/2024 6:12 PM | 90 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
IGM240621C00090830 | 5/29/2024 2:56 PM | 90.83 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
IGM240621C00091670 | 5/15/2024 5:53 PM | 91.67 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
IGM240621C00399460 | 11/28/2023 2:55 PM | 399.46 | 44.45 | 62.60 | 70.90 | 0.00 | 0.00% | - | 4 | 1,364.31% |
IGM240621C00400000 | 11/28/2023 2:55 PM | 400 | 44.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 50.00% |
IGM240621C00404460 | 1/16/2024 5:12 AM | 404.46 | 24.80 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621C00405000 | 11/8/2023 5:15 PM | 405 | 24.80 | 39.00 | 48.70 | 0.00 | 0.00% | - | 1 | 979.66% |
IGM240621C00409460 | 12/4/2023 8:09 PM | 409.46 | 32.27 | 36.40 | 45.00 | 0.00 | 0.00% | - | 10 | 939.11% |
IGM240621C00410000 | 12/4/2023 8:09 PM | 410 | 32.27 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 50.00% |
IGM240621C00429460 | 12/14/2023 3:36 PM | 429.46 | 34.30 | 37.00 | 44.80 | 0.00 | 0.00% | - | 1 | 951.27% |
IGM240621C00430000 | 12/14/2023 3:36 PM | 430 | 34.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
IGM240621C00439460 | 2/8/2024 4:27 PM | 439.46 | 68.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
IGM240621C00440000 | 12/15/2023 4:30 PM | 440 | 30.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 50.00% |
IGM240621C00459460 | 1/31/2024 3:27 PM | 459.46 | 34.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
IGM240621C00460000 | 12/13/2023 2:46 PM | 460 | 15.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 50.00% |
IGM240621C00469460 | 12/13/2023 8:59 PM | 469.46 | 10.93 | 12.00 | 20.00 | 0.00 | 0.00% | - | 2 | 648.63% |
IGM240621C00470000 | 12/13/2023 8:59 PM | 470 | 10.93 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
IGM240621C00474460 | 12/29/2023 4:04 PM | 474.46 | 14.98 | 26.00 | 35.50 | 0.00 | 0.00% | 3 | 3 | 839.89% |
IGM240621C00479460 | 2/29/2024 8:58 PM | 479.46 | 41.99 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 50.00% |
IGM240621C00480000 | 12/13/2023 7:04 PM | 480 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 50.00% |
IGM240621C00499460 | 1/25/2024 5:17 PM | 499.46 | 17.87 | 22.00 | 29.00 | 0.00 | 0.00% | - | 2 | 783.86% |
IGM240621C00515000 | 2/26/2024 7:23 PM | 515 | 17.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IGM240621P00059080 | 3/18/2024 4:08 AM | 59.08 | 3.38 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621P00059910 | 3/18/2024 4:08 AM | 59.91 | 1.52 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621P00061580 | 3/18/2024 4:08 AM | 61.58 | 1.82 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621P00063240 | 3/18/2024 4:08 AM | 63.24 | 1.58 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621P00064910 | 3/18/2024 4:08 AM | 64.91 | 1.40 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621P00066580 | 3/18/2024 4:08 AM | 66.58 | 1.72 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621P00067410 | 3/18/2024 4:08 AM | 67.41 | 4.30 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621P00073240 | 2/23/2024 2:31 PM | 73.24 | 0.73 | 0.00 | 1.55 | 0.00 | 0.00% | - | 0 | 67.68% |
IGM240621P00079910 | 3/22/2024 7:17 PM | 79.91 | 1.20 | 1.90 | 3.70 | 0.00 | 0.00% | 6 | 6 | 76.17% |
IGM240621P00081580 | 5/8/2024 6:48 PM | 81.58 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 6.25% |
IGM240621P00085000 | 5/31/2024 4:37 PM | 85 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
IGM240621P00088330 | 3/1/2024 6:14 PM | 88.33 | 3.83 | 2.75 | 5.00 | 0.00 | 0.00% | - | 6 | 56.49% |
IGM240621P00089170 | 5/30/2024 2:43 PM | 89.17 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
IGM240621P00354460 | 1/16/2024 5:12 AM | 354.46 | 20.30 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621P00355000 | 10/30/2023 2:57 PM | 355 | 20.30 | 1.35 | 8.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
IGM240621P00359460 | 1/16/2024 5:12 AM | 359.46 | 9.10 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621P00360000 | 11/10/2023 8:50 PM | 360 | 9.10 | 1.95 | 8.80 | 0.00 | 0.00% | 5 | 0 | 0.00% |
IGM240621P00369460 | 1/16/2024 5:12 AM | 369.46 | 10.90 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621P00370000 | 11/10/2023 6:41 PM | 370 | 10.90 | 4.50 | 9.60 | 0.00 | 0.00% | - | 1 | 0.00% |
IGM240621P00379460 | 1/16/2024 5:12 AM | 379.46 | 9.50 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621P00380000 | 11/20/2023 5:57 PM | 380 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
IGM240621P00389460 | 12/14/2023 3:39 PM | 389.46 | 8.40 | 1.00 | 7.10 | 0.00 | 0.00% | - | 1 | 0.00% |
IGM240621P00390000 | 12/14/2023 3:39 PM | 390 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
IGM240621P00399460 | 12/14/2023 3:39 PM | 399.46 | 10.30 | 1.90 | 10.10 | 0.00 | 0.00% | - | 0 | 0.00% |
IGM240621P00400000 | 12/14/2023 3:39 PM | 400 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IGM240621P00404460 | 1/16/2024 5:12 AM | 404.46 | 25.80 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IGM240621P00405000 | 11/8/2023 5:15 PM | 405 | 25.80 | 10.10 | 16.80 | 0.00 | 0.00% | - | 1 | 0.00% |
IGM240621P00439460 | 2/23/2024 2:31 PM | 439.46 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IGM240621P00479460 | 2/27/2024 5:50 PM | 479.46 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
IGM240621P00530000 | 3/1/2024 6:14 PM | 530 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.47
+2.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%
IJS iShares S&P Small-Cap 600 Value ETF
100.46
+1.41%
FNDB Schwab Fundamental U.S. Broad Market Index ETF
65.56
+1.41%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
FYLD Cambria Foreign Shareholder Yield ETF
28.19
+1.40%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.23
+1.39%