ProShares Ultra Nasdaq Biotechnology (BIB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240816C00035000 | 2024-06-25 9:34AM EDT | 35.00 | 27.00 | 22.20 | 26.40 | 0.00 | - | 1 | 1 | 62.11% |
| BIB240816C00038000 | 2024-02-05 4:13PM EDT | 38.00 | 21.00 | 19.10 | 23.50 | 0.00 | - | - | 5 | 53.52% |
| BIB240816C00040000 | 2024-03-12 9:35AM EDT | 40.00 | 19.50 | 13.00 | 16.90 | 0.00 | - | - | 1 | 0.00% |
| BIB240816C00043000 | 2024-05-22 2:58PM EDT | 43.00 | 16.16 | 14.50 | 18.70 | 0.00 | - | 1 | 0 | 58.79% |
| BIB240816C00046000 | 2024-02-16 3:26PM EDT | 46.00 | 14.70 | 10.50 | 15.00 | 0.00 | - | 1 | 1 | 81.25% |
| BIB240816C00050000 | 2024-04-01 3:34PM EDT | 50.00 | 9.00 | 4.50 | 7.50 | 0.00 | - | 1 | 3 | 0.00% |
| BIB240816C00052000 | 2024-05-31 3:25PM EDT | 52.00 | 5.90 | 5.50 | 8.90 | 0.00 | - | 1 | 9 | 52.95% |
| BIB240816C00054000 | 2024-06-21 11:48AM EDT | 54.00 | 6.00 | 4.40 | 7.80 | 0.00 | - | 6 | 18 | 56.47% |
| BIB240816C00055000 | 2024-05-10 3:09PM EDT | 55.00 | 3.75 | 4.10 | 7.40 | 0.00 | - | - | 2 | 59.20% |
| BIB240816C00056000 | 2024-05-06 9:43AM EDT | 56.00 | 4.13 | 3.90 | 6.90 | 0.00 | - | 1 | 0 | 60.13% |
| BIB240816C00057000 | 2024-03-13 3:36PM EDT | 57.00 | 7.35 | 1.05 | 4.00 | 0.00 | - | 1 | 2 | 31.74% |
| BIB240816C00058000 | 2024-05-15 10:10AM EDT | 58.00 | 3.35 | 1.60 | 6.00 | 0.00 | - | 1 | 2 | 61.89% |
| BIB240816C00059000 | 2024-03-14 2:40PM EDT | 59.00 | 4.20 | 0.60 | 3.00 | 0.00 | - | 3 | 3 | 32.86% |
| BIB240816C00060000 | 2024-06-24 9:30AM EDT | 60.00 | 3.50 | 1.25 | 3.90 | 0.00 | - | 7 | 11 | 48.44% |
| BIB240816C00061000 | 2024-06-24 10:10AM EDT | 61.00 | 3.30 | 0.00 | 4.40 | 0.00 | - | 3 | 2 | 58.96% |
| BIB240816C00062000 | 2024-06-06 9:32AM EDT | 62.00 | 2.61 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 57.69% |
| BIB240816C00065000 | 2024-06-24 2:51PM EDT | 65.00 | 1.10 | 0.00 | 1.90 | -0.80 | -42.11% | 2 | 15 | 45.36% |
| BIB240816C00070000 | 2024-05-22 9:30AM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| BIB240816C00075000 | 2024-06-05 11:01AM EDT | 75.00 | 0.25 | 0.00 | 3.30 | 0.00 | - | 14 | 24 | 69.26% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240816P00039000 | 2024-04-11 2:02PM EDT | 39.00 | 0.69 | 0.00 | 2.85 | 0.00 | - | - | 5 | 107.52% |
| BIB240816P00040000 | 2024-03-06 1:17PM EDT | 40.00 | 1.21 | 0.20 | 4.60 | 0.00 | - | 4 | 4 | 124.19% |
| BIB240816P00042000 | 2024-06-27 11:01AM EDT | 42.00 | 0.38 | 0.55 | 2.00 | 0.00 | - | 5 | 15 | 89.72% |
| BIB240816P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 21 | 21 | 70.41% |
| BIB240816P00048000 | 2024-01-02 11:58AM EDT | 48.00 | 2.60 | 0.60 | 4.80 | 0.00 | - | - | 2 | 88.13% |
| BIB240816P00050000 | 2024-06-24 11:49AM EDT | 50.00 | 0.30 | 0.00 | 2.95 | 0.00 | - | 6 | 26 | 58.94% |
| BIB240816P00051000 | 2024-05-07 12:10PM EDT | 51.00 | 2.20 | 0.00 | 4.70 | 0.00 | - | - | 4 | 68.19% |
| BIB240816P00052000 | 2024-05-17 9:43AM EDT | 52.00 | 1.75 | 0.35 | 4.90 | 0.00 | - | 1 | 3 | 67.36% |
| BIB240816P00053000 | 2024-03-11 10:28AM EDT | 53.00 | 3.28 | 2.10 | 5.70 | 0.00 | - | 2 | 2 | 79.52% |
| BIB240816P00054000 | 2024-03-08 1:53PM EDT | 54.00 | 3.50 | 2.50 | 5.70 | 0.00 | - | 2 | 2 | 76.71% |
| BIB240816P00055000 | 2024-05-09 9:49AM EDT | 55.00 | 3.73 | 0.60 | 4.80 | 0.00 | - | 2 | 15 | 53.61% |
| BIB240816P00056000 | 2024-05-23 3:56PM EDT | 56.00 | 2.50 | 0.55 | 4.90 | 0.00 | - | 10 | 11 | 75.46% |
| BIB240816P00057000 | 2024-03-08 10:56AM EDT | 57.00 | 4.30 | 4.50 | 7.60 | 0.00 | - | 4 | 4 | 83.33% |
| BIB240816P00058000 | 2024-04-24 11:29AM EDT | 58.00 | 8.08 | 2.05 | 5.90 | 0.00 | - | 1 | 7 | 52.97% |
| BIB240816P00059000 | 2024-04-03 2:09PM EDT | 59.00 | 5.10 | 3.90 | 7.10 | 0.00 | - | 1 | 5 | 64.62% |
| BIB240816P00060000 | 2024-05-20 12:15PM EDT | 60.00 | 4.56 | 2.50 | 6.70 | 0.00 | - | 1 | 16 | 72.03% |
| BIB240816P00075000 | 2024-03-14 1:30PM EDT | 75.00 | 19.40 | 21.20 | 25.50 | 0.00 | - | 2 | 0 | 144.68% |
© 2024 Yahoo. All rights reserved.