UK markets open in 1 minute
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,710.95 +426.41 (+2.47%) CRUDE OIL
83.96 +0.39 (+0.47%) GOLD FUTURES
2,353.30 +10.80 (+0.46%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,492.55 +128.36 (+0.25%)
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 | 2024-04-25 1:41PM EDT | 45.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BIB240517C00046000 | 2024-04-25 12:30PM EDT | 46.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIB240517C00047000 | 2024-02-12 11:44AM EDT | 47.00 | 9.87 | 10.00 | 14.40 | 0.00 | - | - | 1 | 241.99% |
| BIB240517C00048000 | 2023-12-15 12:05PM EDT | 48.00 | 8.80 | 13.00 | 15.60 | 0.00 | - | 1 | 1 | 297.71% |
| BIB240517C00049000 | 2024-04-22 11:44AM EDT | 49.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| BIB240517C00050000 | 2024-04-19 3:38PM EDT | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIB240517C00051000 | 2024-04-23 9:30AM EDT | 51.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIB240517C00052000 | 2024-04-24 10:41AM EDT | 52.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIB240517C00053000 | 2024-04-23 1:12PM EDT | 53.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIB240517C00054000 | 2024-04-23 10:22AM EDT | 54.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BIB240517C00055000 | 2024-04-18 11:31AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIB240517C00056000 | 2024-04-25 1:48PM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIB240517C00057000 | 2024-04-15 11:06AM EDT | 57.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BIB240517C00058000 | 2024-04-24 11:28AM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BIB240517C00059000 | 2024-04-17 10:41AM EDT | 59.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIB240517C00060000 | 2024-03-21 3:57PM EDT | 60.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 63.38% |
| BIB240517C00061000 | 2024-03-21 3:06PM EDT | 61.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 66.99% |
| BIB240517C00063000 | 2024-02-22 1:27PM EDT | 63.00 | 2.26 | 0.85 | 1.30 | 0.00 | - | 2 | 4 | 100.15% |
| BIB240517C00064000 | 2024-02-20 10:58AM EDT | 64.00 | 1.93 | 0.75 | 1.55 | 0.00 | - | - | 2 | 106.40% |
| BIB240517C00065000 | 2024-04-10 1:33PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIB240517C00070000 | 2024-03-14 9:53AM EDT | 70.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 10 | 119 | 101.95% |
| BIB240517C00075000 | 2024-01-23 2:07PM EDT | 75.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 101 | 111.72% |
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 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BIB240517P00041000 | 2023-12-05 11:44AM EDT | 41.00 | 2.15 | 0.60 | 0.80 | 0.00 | - | 2 | 2 | 73.63% |
| BIB240517P00042000 | 2024-04-19 2:41PM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BIB240517P00043000 | 2024-02-21 2:52PM EDT | 43.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 61.47% |
| BIB240517P00044000 | 2024-04-17 10:11AM EDT | 44.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIB240517P00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIB240517P00047000 | 2024-04-23 10:29AM EDT | 47.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIB240517P00048000 | 2024-04-25 2:07PM EDT | 48.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BIB240517P00049000 | 2024-04-25 2:07PM EDT | 49.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIB240517P00050000 | 2024-04-25 10:12AM EDT | 50.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIB240517P00051000 | 2024-04-23 10:24AM EDT | 51.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIB240517P00052000 | 2024-04-12 1:25PM EDT | 52.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIB240517P00053000 | 2024-04-16 3:52PM EDT | 53.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIB240517P00054000 | 2024-04-22 1:57PM EDT | 54.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIB240517P00055000 | 2024-04-02 9:30AM EDT | 55.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIB240517P00056000 | 2024-04-16 3:44PM EDT | 56.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIB240517P00057000 | 2024-03-27 1:36PM EDT | 57.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIB240517P00058000 | 2024-04-24 11:29AM EDT | 58.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIB240517P00059000 | 2024-04-10 2:56PM EDT | 59.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIB240517P00060000 | 2024-03-13 11:15AM EDT | 60.00 | 4.16 | 7.20 | 8.80 | 0.00 | - | 2 | 2 | 0.00% |
| BIB240517P00061000 | 2024-04-03 3:09PM EDT | 61.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.