ProShares Ultra Nasdaq Biotechnology (BIB)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforMay 17, 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 | 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 | 206.59% |
| BIB240517C00048000 | 2023-12-15 12:05PM EDT | 48.00 | 8.80 | 13.00 | 15.60 | 0.00 | - | 1 | 1 | 288.48% |
| BIB240517C00049000 | 2024-04-22 11:44AM EDT | 49.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIB240517C00050000 | 2024-04-29 11:53AM EDT | 50.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BIB240517C00051000 | 2024-05-06 1:44PM EDT | 51.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIB240517C00052000 | 2024-05-03 10:16AM EDT | 52.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIB240517C00053000 | 2024-05-03 10:41AM EDT | 53.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIB240517C00054000 | 2024-05-02 3:59PM EDT | 54.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIB240517C00055000 | 2024-05-03 9:30AM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIB240517C00056000 | 2024-05-03 3:18PM EDT | 56.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BIB240517C00057000 | 2024-05-06 11:28AM EDT | 57.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIB240517C00058000 | 2024-05-03 9:54AM EDT | 58.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BIB240517C00059000 | 2024-05-06 10:15AM EDT | 59.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIB240517C00060000 | 2024-05-03 11:19AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIB240517C00061000 | 2024-03-21 3:06PM EDT | 61.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 51.86% |
| BIB240517C00063000 | 2024-02-22 1:27PM EDT | 63.00 | 2.26 | 0.85 | 1.30 | 0.00 | - | 2 | 4 | 90.72% |
| BIB240517C00064000 | 2024-02-20 10:58AM EDT | 64.00 | 1.93 | 0.75 | 1.55 | 0.00 | - | - | 2 | 99.51% |
| 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 | 103.42% |
| BIB240517C00075000 | 2024-01-23 2:07PM EDT | 75.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 101 | 119.53% |
PutsforMay 17, 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 | 50.00% |
| BIB240517P00041000 | 2023-12-05 11:44AM EDT | 41.00 | 2.15 | 0.60 | 0.80 | 0.00 | - | 2 | 2 | 146.29% |
| BIB240517P00042000 | 2024-04-19 2:41PM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BIB240517P00043000 | 2024-02-21 2:52PM EDT | 43.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 108.01% |
| BIB240517P00044000 | 2024-04-17 10:11AM EDT | 44.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIB240517P00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIB240517P00047000 | 2024-04-23 10:29AM EDT | 47.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIB240517P00048000 | 2024-05-03 11:18AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIB240517P00049000 | 2024-04-29 11:32AM EDT | 49.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIB240517P00050000 | 2024-05-01 2:44PM EDT | 50.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIB240517P00051000 | 2024-05-01 3:46PM EDT | 51.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIB240517P00052000 | 2024-05-02 11:29AM EDT | 52.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIB240517P00053000 | 2024-05-02 1:37PM EDT | 53.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIB240517P00054000 | 2024-05-06 3:28PM EDT | 54.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BIB240517P00055000 | 2024-05-06 3:28PM EDT | 55.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BIB240517P00056000 | 2024-05-03 10:46AM EDT | 56.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIB240517P00057000 | 2024-05-03 12:45PM EDT | 57.00 | 2.42 | 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 | 134.67% |
| BIB240517P00061000 | 2024-04-03 3:09PM EDT | 61.00 | 6.98 | 5.00 | 7.30 | 0.00 | - | 1 | 0 | 57.52% |
© 2024 Yahoo. All rights reserved.