ProShares Ultra Nasdaq Biotechnology (BIB)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJune 21, 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 | 7.80 | 9.30 | 0.00 | - | 3 | 0 | 0.00% |
| BIB240621C00048000 | 2024-05-03 9:30AM EDT | 48.00 | 8.70 | 6.70 | 10.00 | 0.00 | - | 3 | 3 | 50.10% |
| BIB240621C00050000 | 2024-04-29 1:27PM EDT | 50.00 | 4.14 | 4.30 | 4.90 | 0.00 | - | 4 | 4 | 0.00% |
| BIB240621C00051000 | 2024-05-06 1:44PM EDT | 51.00 | 5.79 | 4.80 | 6.20 | 0.00 | - | 1 | 6 | 59.91% |
| BIB240621C00052000 | 2024-05-16 11:37AM EDT | 52.00 | 6.10 | 4.20 | 5.10 | 0.00 | - | - | 6 | 50.59% |
| BIB240621C00053000 | 2024-05-21 11:34AM EDT | 53.00 | 5.10 | 3.40 | 4.20 | 0.00 | - | - | 1 | 45.90% |
| BIB240621C00054000 | 2024-05-10 3:01PM EDT | 54.00 | 2.71 | 2.70 | 3.70 | 0.00 | - | 1 | 6 | 49.02% |
| BIB240621C00055000 | 2024-05-28 12:05PM EDT | 55.00 | 2.00 | 1.85 | 3.00 | 0.00 | - | 1 | 7 | 46.58% |
| BIB240621C00056000 | 2024-05-30 3:12PM EDT | 56.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 91.02% |
| BIB240621C00057000 | 2024-05-22 3:34PM EDT | 57.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 24 | 39 | 53.66% |
| BIB240621C00058000 | 2024-05-31 3:53PM EDT | 58.00 | 1.00 | 0.50 | 1.45 | +0.18 | +21.95% | 2 | 19 | 42.80% |
| BIB240621C00059000 | 2024-05-22 1:25PM EDT | 59.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 14 | 28 | 68.43% |
| BIB240621C00060000 | 2024-05-24 3:45PM EDT | 60.00 | 0.60 | 0.35 | 0.90 | 0.00 | - | 5 | 80 | 43.51% |
| BIB240621C00061000 | 2024-05-21 11:34AM EDT | 61.00 | 1.09 | 0.00 | 3.90 | 0.00 | - | 1 | 8 | 71.92% |
| BIB240621C00062000 | 2024-05-22 12:00PM EDT | 62.00 | 0.99 | 0.00 | 4.60 | 0.00 | - | 1 | 7 | 84.96% |
PutsforJune 21, 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 | 0.50 | 0.00 | - | - | 5 | 54.64% |
| BIB240621P00050000 | 2024-05-14 10:04AM EDT | 50.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 95.90% |
| BIB240621P00052000 | 2024-05-14 1:33PM EDT | 52.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 5 | 81.93% |
| BIB240621P00053000 | 2024-05-30 2:30PM EDT | 53.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 73.63% |
| BIB240621P00054000 | 2024-05-30 11:07AM EDT | 54.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.09% |
| BIB240621P00055000 | 2024-05-31 3:38PM EDT | 55.00 | 1.36 | 0.00 | 4.80 | -0.75 | -35.55% | 2 | 3 | 56.20% |
| BIB240621P00056000 | 2024-05-31 3:38PM EDT | 56.00 | 1.81 | 0.00 | 4.80 | -0.81 | -30.92% | 2 | 3 | 92.75% |
| BIB240621P00057000 | 2024-05-23 3:33PM EDT | 57.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 82.13% |
| BIB240621P00058000 | 2024-05-23 10:42AM EDT | 58.00 | 2.36 | 1.55 | 3.70 | 0.00 | - | - | 9 | 49.51% |
© 2024 Yahoo. All rights reserved.