NYSEArca - Delayed Quote USD

iShares Expanded Tech Sector ETF (IGM)

87.39 -0.08 (-0.09%)
At close: May 31 at 4:00 PM EDT
87.09 -0.30 (-0.34%)
After hours: May 31 at 6:11 PM EDT

Calls

In The Money

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%

Puts

In The Money

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