ProShares Ultra Nasdaq Biotechnology (BIB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240621C00045000 | 2024-04-29 11:05AM EDT | 45.00 | 7.50 | 10.90 | 13.90 | 0.00 | - | 3 | 0 | 78.71% |
| BIB240621C00048000 | 2024-05-03 9:30AM EDT | 48.00 | 8.70 | 8.00 | 9.90 | 0.00 | - | 3 | 3 | 76.07% |
| BIB240621C00050000 | 2024-04-29 1:27PM EDT | 50.00 | 4.14 | 5.50 | 8.80 | 0.00 | - | 4 | 4 | 83.69% |
| BIB240621C00051000 | 2024-05-06 1:44PM EDT | 51.00 | 5.79 | 5.50 | 6.70 | 0.00 | - | 1 | 6 | 53.56% |
| BIB240621C00052000 | 2024-05-16 11:37AM EDT | 52.00 | 6.10 | 3.60 | 5.60 | 0.00 | - | - | 6 | 45.56% |
| BIB240621C00053000 | 2024-05-21 11:34AM EDT | 53.00 | 5.10 | 2.50 | 4.60 | 0.00 | - | - | 1 | 39.70% |
| BIB240621C00054000 | 2024-05-10 3:01PM EDT | 54.00 | 2.71 | 2.85 | 3.80 | 0.00 | - | 1 | 6 | 37.60% |
| BIB240621C00055000 | 2024-05-16 10:37AM EDT | 55.00 | 3.40 | 2.65 | 3.20 | 0.00 | - | 1 | 7 | 38.16% |
| BIB240621C00056000 | 2024-05-15 2:18PM EDT | 56.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 74.41% |
| BIB240621C00057000 | 2024-05-22 3:34PM EDT | 57.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 24 | 39 | 82.18% |
| BIB240621C00058000 | 2024-05-20 11:34AM EDT | 58.00 | 1.85 | 1.05 | 1.55 | 0.00 | - | 7 | 16 | 35.23% |
| BIB240621C00059000 | 2024-05-22 1:25PM EDT | 59.00 | 2.35 | 0.60 | 1.20 | 0.00 | - | 14 | 28 | 35.23% |
| BIB240621C00060000 | 2024-05-24 3:45PM EDT | 60.00 | 0.60 | 0.35 | 0.85 | -1.05 | -63.64% | 5 | 77 | 33.99% |
| BIB240621C00061000 | 2024-05-21 11:34AM EDT | 61.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 67.43% |
| BIB240621C00062000 | 2024-05-22 12:00PM EDT | 62.00 | 0.99 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 45.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240621P00049000 | 2024-05-14 1:33PM EDT | 49.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 5 | 90.92% |
| BIB240621P00050000 | 2024-05-14 10:04AM EDT | 50.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 87.21% |
| BIB240621P00052000 | 2024-05-14 1:33PM EDT | 52.00 | 0.95 | 0.00 | 4.70 | 0.00 | - | - | 5 | 74.27% |
| BIB240621P00053000 | 2024-05-21 3:12PM EDT | 53.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 68.07% |
| BIB240621P00054000 | 2024-05-21 10:50AM EDT | 54.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.79% |
| BIB240621P00055000 | 2024-05-06 12:47PM EDT | 55.00 | 2.15 | 0.95 | 1.30 | 0.00 | - | - | 1 | 34.11% |
| BIB240621P00056000 | 2024-05-23 3:33PM EDT | 56.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 85.69% |
| BIB240621P00057000 | 2024-05-23 3:33PM EDT | 57.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 76.71% |
| BIB240621P00058000 | 2024-05-23 10:42AM EDT | 58.00 | 2.36 | 2.30 | 2.90 | 0.00 | - | - | 9 | 35.57% |
© 2024 Yahoo. All rights reserved.