ProShares Ultra Nasdaq Biotechnology (BIB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240517C00040000 | 2023-10-26 10:46AM EDT | 40.00 | 7.20 | 7.20 | 8.50 | 0.00 | - | 2 | 0 | 0.00% |
| BIB240517C00045000 | 2024-05-02 2:48PM EDT | 45.00 | 9.30 | 8.60 | 11.80 | 0.00 | - | 8 | 3 | 117.63% |
| BIB240517C00046000 | 2024-04-25 12:30PM EDT | 46.00 | 3.60 | 8.90 | 11.60 | 0.00 | - | 2 | 2 | 86.33% |
| BIB240517C00047000 | 2024-02-12 11:44AM EDT | 47.00 | 9.87 | 10.00 | 14.40 | 0.00 | - | - | 1 | 175.93% |
| BIB240517C00048000 | 2023-12-15 12:05PM EDT | 48.00 | 8.80 | 13.00 | 15.60 | 0.00 | - | 1 | 1 | 249.27% |
| BIB240517C00049000 | 2024-04-22 11:44AM EDT | 49.00 | 1.89 | 4.50 | 7.40 | 0.00 | - | 2 | 2 | 71.00% |
| BIB240517C00050000 | 2024-04-29 11:53AM EDT | 50.00 | 2.70 | 3.50 | 6.70 | 0.00 | - | 9 | 16 | 73.63% |
| BIB240517C00051000 | 2024-04-30 11:33AM EDT | 51.00 | 1.73 | 4.40 | 5.70 | 0.00 | - | 2 | 15 | 65.58% |
| BIB240517C00052000 | 2024-04-24 10:41AM EDT | 52.00 | 4.45 | 3.30 | 4.60 | +3.21 | +258.87% | 1 | 6 | 54.49% |
| BIB240517C00053000 | 2024-05-03 10:41AM EDT | 53.00 | 3.06 | 2.40 | 3.40 | +2.04 | +200.00% | 1 | 115 | 40.63% |
| BIB240517C00054000 | 2024-05-02 3:59PM EDT | 54.00 | 1.45 | 1.95 | 2.65 | 0.00 | - | 4 | 15 | 38.82% |
| BIB240517C00055000 | 2024-05-02 9:33AM EDT | 55.00 | 2.00 | 1.70 | 2.05 | +1.10 | +122.22% | 1 | 26 | 38.77% |
| BIB240517C00056000 | 2024-05-03 3:18PM EDT | 56.00 | 1.10 | 1.05 | 1.55 | +0.40 | +57.14% | 10 | 13 | 38.87% |
| BIB240517C00057000 | 2024-05-03 9:35AM EDT | 57.00 | 0.30 | 0.75 | 1.05 | -0.20 | -40.00% | 4 | 14 | 36.77% |
| BIB240517C00058000 | 2024-05-03 9:54AM EDT | 58.00 | 0.77 | 0.25 | 0.85 | +0.67 | +670.00% | 4 | 11 | 39.80% |
| BIB240517C00059000 | 2024-04-17 10:41AM EDT | 59.00 | 0.20 | 0.30 | 0.50 | 0.00 | - | 1 | 7 | 36.87% |
| BIB240517C00060000 | 2024-05-03 11:19AM EDT | 60.00 | 0.15 | 0.00 | 2.55 | -1.95 | -92.86% | 1 | 15 | 65.09% |
| BIB240517C00061000 | 2024-03-21 3:06PM EDT | 61.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 56.64% |
| BIB240517C00063000 | 2024-02-22 1:27PM EDT | 63.00 | 2.26 | 0.85 | 1.30 | 0.00 | - | 2 | 4 | 78.03% |
| BIB240517C00064000 | 2024-02-20 10:58AM EDT | 64.00 | 1.93 | 0.75 | 1.55 | 0.00 | - | - | 2 | 85.84% |
| BIB240517C00065000 | 2024-04-10 1:33PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 63.09% |
| BIB240517C00070000 | 2024-03-14 9:53AM EDT | 70.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 10 | 119 | 89.84% |
| BIB240517C00075000 | 2024-01-23 2:07PM EDT | 75.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 101 | 104.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240517P00040000 | 2024-04-18 11:53AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 118.36% |
| BIB240517P00041000 | 2023-12-05 11:44AM EDT | 41.00 | 2.15 | 0.60 | 0.80 | 0.00 | - | 2 | 2 | 131.45% |
| BIB240517P00042000 | 2024-04-19 2:41PM EDT | 42.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 104.30% |
| BIB240517P00043000 | 2024-02-21 2:52PM EDT | 43.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 97.36% |
| BIB240517P00044000 | 2024-04-17 10:11AM EDT | 44.00 | 0.66 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 164.75% |
| BIB240517P00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 83.89% |
| BIB240517P00047000 | 2024-04-23 10:29AM EDT | 47.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 70.70% |
| BIB240517P00048000 | 2024-05-03 11:18AM EDT | 48.00 | 0.05 | 0.00 | 4.40 | -1.05 | -95.45% | 1 | 13 | 127.98% |
| BIB240517P00049000 | 2024-04-29 11:32AM EDT | 49.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 1 | 5 | 95.41% |
| BIB240517P00050000 | 2024-05-01 2:44PM EDT | 50.00 | 0.83 | 0.00 | 2.75 | 0.00 | - | 1 | 22 | 85.25% |
| BIB240517P00051000 | 2024-05-01 3:46PM EDT | 51.00 | 0.97 | 0.00 | 2.60 | 0.00 | - | 1 | 29 | 74.46% |
| BIB240517P00052000 | 2024-05-02 11:29AM EDT | 52.00 | 1.06 | 0.30 | 0.75 | 0.00 | - | 1 | 53 | 50.00% |
| BIB240517P00053000 | 2024-05-02 1:37PM EDT | 53.00 | 1.07 | 0.15 | 4.40 | 0.00 | - | 2 | 77 | 81.54% |
| BIB240517P00054000 | 2024-05-03 9:58AM EDT | 54.00 | 0.80 | 0.70 | 1.10 | -0.69 | -46.31% | 1 | 4 | 42.63% |
| BIB240517P00055000 | 2024-05-03 11:49AM EDT | 55.00 | 1.32 | 1.00 | 1.40 | -0.73 | -35.61% | 3 | 16 | 39.94% |
| BIB240517P00056000 | 2024-05-03 9:58AM EDT | 56.00 | 1.77 | 1.45 | 2.05 | -3.46 | -66.16% | 2 | 4 | 43.46% |
| BIB240517P00057000 | 2024-05-03 12:45PM EDT | 57.00 | 2.42 | 2.10 | 2.85 | -0.13 | -5.10% | 4 | 6 | 48.58% |
| BIB240517P00058000 | 2024-04-24 11:29AM EDT | 58.00 | 8.08 | 2.20 | 3.20 | 0.00 | - | 1 | 6 | 41.07% |
| BIB240517P00059000 | 2024-04-10 2:56PM EDT | 59.00 | 6.77 | 3.10 | 4.20 | 0.00 | - | 2 | 10 | 48.24% |
| BIB240517P00060000 | 2024-03-13 11:15AM EDT | 60.00 | 4.16 | 7.20 | 8.80 | 0.00 | - | 2 | 2 | 124.02% |
| BIB240517P00061000 | 2024-04-03 3:09PM EDT | 61.00 | 6.98 | 5.00 | 7.30 | 0.00 | - | 1 | 0 | 59.67% |
© 2024 Yahoo. All rights reserved.