NasdaqGM - Delayed Quote • USD
ProShares Ultra Nasdaq Biotechnology (BIB)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 6:40 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIB240517C00040000 | 10/26/2023 2:46 PM | 40 | 7.20 | 7.20 | 8.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
BIB240517C00045000 | 4/25/2024 5:41 PM | 45 | 4.70 | 6.70 | 11.20 | 0.00 | 0.00% | 8 | 4 | 61.33% |
BIB240517C00046000 | 4/25/2024 4:30 PM | 46 | 3.60 | 6.00 | 8.70 | 0.00 | 0.00% | 2 | 2 | 88.87% |
BIB240517C00047000 | 2/12/2024 3:44 PM | 47 | 9.87 | 10.00 | 14.40 | 0.00 | 0.00% | - | 1 | 208.11% |
BIB240517C00048000 | 12/15/2023 4:05 PM | 48 | 8.80 | 13.00 | 15.60 | 0.00 | 0.00% | 1 | 1 | 275.98% |
BIB240517C00049000 | 4/22/2024 3:44 PM | 49 | 1.89 | 4.20 | 5.60 | 0.00 | 0.00% | 2 | 2 | 61.77% |
BIB240517C00050000 | 4/29/2024 3:53 PM | 50 | 2.70 | 2.30 | 5.00 | 0.00 | 0.00% | 9 | 16 | 65.23% |
BIB240517C00051000 | 4/30/2024 3:33 PM | 51 | 1.73 | 1.25 | 3.70 | 0.00 | 0.00% | 2 | 15 | 48.29% |
BIB240517C00052000 | 4/24/2024 2:41 PM | 52 | 1.24 | 1.75 | 3.00 | 0.00 | 0.00% | 2 | 6 | 47.07% |
BIB240517C00053000 | 5/1/2024 4:00 PM | 53 | 1.02 | 1.75 | 2.50 | 0.00 | 0.00% | 100 | 115 | 48.88% |
BIB240517C00054000 | 5/2/2024 7:59 PM | 54 | 1.45 | 1.00 | 1.70 | 0.75 | 107.14% | 4 | 11 | 41.94% |
BIB240517C00055000 | 5/2/2024 1:33 PM | 55 | 0.90 | 0.85 | 1.20 | -0.10 | -10.00% | 1 | 26 | 39.99% |
BIB240517C00056000 | 5/2/2024 5:40 PM | 56 | 0.70 | 0.30 | 0.95 | 0.50 | 250.00% | 4 | 9 | 42.09% |
BIB240517C00057000 | 5/2/2024 5:22 PM | 57 | 0.50 | 0.25 | 4.80 | 0.25 | 100.00% | 2 | 12 | 88.18% |
BIB240517C00058000 | 4/29/2024 2:02 PM | 58 | 0.10 | 0.05 | 4.50 | 0.00 | 0.00% | 7 | 11 | 89.89% |
BIB240517C00059000 | 4/17/2024 2:41 PM | 59 | 0.20 | 0.05 | 0.90 | 0.00 | 0.00% | 1 | 7 | 60.89% |
BIB240517C00060000 | 3/21/2024 7:57 PM | 60 | 2.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 62.11% |
BIB240517C00061000 | 3/21/2024 7:06 PM | 61 | 1.85 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 53.66% |
BIB240517C00063000 | 2/22/2024 5:27 PM | 63 | 2.26 | 0.85 | 1.30 | 0.00 | 0.00% | 2 | 4 | 88.57% |
BIB240517C00064000 | 2/20/2024 2:58 PM | 64 | 1.93 | 0.75 | 1.55 | 0.00 | 0.00% | - | 2 | 96.09% |
BIB240517C00065000 | 4/10/2024 5:33 PM | 65 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 51 | 64.45% |
BIB240517C00070000 | 3/14/2024 1:53 PM | 70 | 0.50 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 119 | 97.07% |
BIB240517C00075000 | 1/23/2024 6:07 PM | 75 | 0.50 | 0.05 | 0.80 | 0.00 | 0.00% | 1 | 101 | 110.45% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIB240517P00040000 | 4/18/2024 3:53 PM | 40 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 17 | 95.70% |
BIB240517P00041000 | 12/5/2023 3:44 PM | 41 | 2.15 | 0.60 | 0.80 | 0.00 | 0.00% | 2 | 2 | 116.99% |
BIB240517P00042000 | 4/19/2024 6:41 PM | 42 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 17 | 82.81% |
BIB240517P00043000 | 2/21/2024 6:52 PM | 43 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 84.67% |
BIB240517P00044000 | 4/17/2024 2:11 PM | 44 | 0.66 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 8 | 70.12% |
BIB240517P00045000 | 4/23/2024 3:33 PM | 45 | 0.34 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 2 | 138.57% |
BIB240517P00047000 | 4/23/2024 2:29 PM | 47 | 0.65 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 1 | 116.41% |
BIB240517P00048000 | 4/26/2024 7:52 PM | 48 | 1.10 | 0.20 | 0.35 | 0.00 | 0.00% | 3 | 13 | 50.29% |
BIB240517P00049000 | 4/29/2024 3:32 PM | 49 | 0.85 | 0.05 | 0.95 | 0.00 | 0.00% | 1 | 5 | 64.55% |
BIB240517P00050000 | 5/1/2024 6:44 PM | 50 | 0.83 | 0.20 | 4.10 | 0.00 | 0.00% | 1 | 22 | 88.96% |
BIB240517P00051000 | 5/1/2024 7:46 PM | 51 | 0.97 | 0.35 | 4.20 | 0.00 | 0.00% | 1 | 29 | 82.13% |
BIB240517P00052000 | 5/2/2024 3:29 PM | 52 | 1.06 | 0.65 | 4.50 | -0.23 | -17.83% | 1 | 53 | 79.00% |
BIB240517P00053000 | 5/2/2024 5:37 PM | 53 | 1.07 | 0.55 | 4.60 | -1.53 | -58.85% | 2 | 77 | 67.94% |
BIB240517P00054000 | 5/2/2024 5:37 PM | 54 | 1.49 | 0.70 | 1.85 | -2.81 | -65.35% | 1 | 3 | 39.40% |
BIB240517P00055000 | 5/2/2024 5:40 PM | 55 | 2.05 | 0.90 | 2.40 | -0.25 | -10.87% | 1 | 15 | 38.57% |
BIB240517P00056000 | 4/30/2024 4:19 PM | 56 | 5.23 | 2.05 | 4.40 | 0.00 | 0.00% | 1 | 4 | 70.85% |
BIB240517P00057000 | 3/27/2024 5:36 PM | 57 | 2.55 | 7.10 | 8.00 | 0.00 | 0.00% | 4 | 6 | 129.35% |
BIB240517P00058000 | 4/24/2024 3:29 PM | 58 | 8.08 | 3.60 | 4.70 | 0.00 | 0.00% | 1 | 6 | 40.63% |
BIB240517P00059000 | 4/10/2024 6:56 PM | 59 | 6.77 | 4.60 | 5.80 | 0.00 | 0.00% | 2 | 10 | 49.66% |
BIB240517P00060000 | 3/13/2024 3:15 PM | 60 | 4.16 | 7.20 | 8.80 | 0.00 | 0.00% | 2 | 2 | 90.19% |
BIB240517P00061000 | 4/3/2024 7:09 PM | 61 | 6.98 | 6.30 | 9.40 | 0.00 | 0.00% | 1 | 0 | 62.01% |
Related Tickers
CQQQ Invesco China Technology ETF
36.46
+7.84%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.21
+6.94%
KGRN KraneShares MSCI China Clean Technology ETF
21.73
+5.70%
KURE KraneShares MSCI All China Health Care Index ETF
15.31
+3.74%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.65
+3.66%
LIT Global X Lithium & Battery Tech ETF
45.63
+3.56%
CNXT VanEck ChiNext ETF
24.46
+3.36%
BLOK Amplify Transformational Data Sharing ETF
31.50
+3.21%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.71
+2.95%
PSI Invesco Semiconductors ETF
53.60
+2.94%
FBZ First Trust Brazil AlphaDEX Fund
11.54
+2.90%
CNYA iShares MSCI China A ETF
27.28
+2.58%
PSCT Invesco S&P SmallCap Information Technology ETF
44.96
+2.53%
QLD ProShares Ultra QQQ
80.12
+2.52%
CNRG SPDR Kensho Clean Power ETF
60.08
+2.50%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.57
+2.44%
SPEM SPDR Portfolio Emerging Markets ETF
37.36
+2.38%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.96
+2.37%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
47.91
+2.35%
FLTW Franklin FTSE Taiwan ETF
43.05
+2.32%
FTXL First Trust Nasdaq Semiconductor ETF
85.46
+2.30%
SOXX iShares Semiconductor ETF
211.41
+2.25%
EWJV iShares MSCI Japan Value ETF
32.55
+2.20%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
73.88
+2.11%
EWT iShares MSCI Taiwan ETF
47.90
+2.11%
TUR iShares MSCI Turkey ETF
40.99
+2.09%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.41
+2.07%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.34
+2.06%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.48
+2.04%
SDG iShares MSCI Global Sustainable Development Goals ETF
78.39
+2.03%
FYT First Trust Small Cap Value AlphaDEX Fund
52.35
+2.03%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+2.02%
SMH VanEck Semiconductor ETF
212.03
+2.01%
BBJP JPMorgan BetaBuilders Japan ETF
56.32
+2.01%
IPAC iShares Core MSCI Pacific ETF
61.52
+2.01%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
36.18
+2.00%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.33
+1.99%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.74
+1.98%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.90
+1.94%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.75
+1.92%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.94
+1.92%
FIW First Trust Water ETF
101.38
+1.91%
XSMO Invesco S&P SmallCap Momentum ETF
58.91
+1.87%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.89
+1.87%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.80
+1.84%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.31
+1.84%
QTUM Defiance Quantum ETF
58.12
+1.84%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.46
+1.84%
FYX First Trust Small Cap Core AlphaDEX Fund
90.21
+1.83%
REZ iShares Residential and Multisector Real Estate ETF
71.68
+1.81%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.89
+1.80%
FLN First Trust Latin America AlphaDEX Fund
19.80
+1.77%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
86.10
+1.76%
XSD SPDR S&P Semiconductor ETF
221.13
+1.75%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.90
+1.74%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.68
+1.71%
EYLD Cambria Emerging Shareholder Yield ETF
34.84
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.40
+1.68%
IJS iShares S&P Small-Cap 600 Value ETF
98.02
+1.68%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.65
+1.68%
SLYV SPDR S&P 600 Small Cap Value ETF
79.22
+1.67%
ONEQ Fidelity Nasdaq Composite Index ETF
62.42
+1.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.60
+1.66%
ISMD Inspire Small/Mid Cap ETF
34.46
+1.65%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.40
+1.64%
EES WisdomTree U.S. SmallCap Earnings Fund
47.80
+1.64%
EZA iShares MSCI South Africa ETF
41.17
+1.63%
EWM iShares MSCI Malaysia ETF
22.49
+1.63%
IYW iShares U.S. Technology ETF
129.01
+1.62%
ECH iShares MSCI Chile ETF
27.00
+1.62%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.33
+1.60%
QGRO American Century U.S. Quality Growth ETF
80.66
+1.59%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.43
+1.59%
RWK Invesco S&P MidCap 400 Revenue ETF
109.21
+1.58%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.80
+1.56%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.87
+1.56%
IGM iShares Expanded Tech Sector ETF
82.34
+1.55%
SQLV Royce Quant Small-Cap Quality Value ETF
39.33
+1.55%
FYLD Cambria Foreign Shareholder Yield ETF
27.05
+1.54%
ICF iShares Cohen & Steers REIT ETF
54.10
+1.54%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
304.34
+1.54%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.31
+1.53%
IJR iShares Core S&P Small-Cap ETF
106.33
+1.52%
ATMP Barclays ETN+ Select MLP ETN
24.13
+1.51%
XMMO Invesco S&P MidCap Momentum ETF
110.46
+1.51%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.70
+1.50%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.46
+1.50%
FTEC Fidelity MSCI Information Technology Index ETF
147.52
+1.50%
IXN iShares Global Tech ETF
70.86
+1.48%
EMXC iShares MSCI Emerging Markets ex China ETF
57.22
+1.47%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
37.93
+1.47%
ESGD iShares ESG Aware MSCI EAFE ETF
78.33
+1.46%
BOUT Innovator IBD Breakout Opportunities ETF
34.32
+1.45%
XLK Technology Select Sector SPDR Fund
197.06
+1.44%
ITB iShares U.S. Home Construction ETF
105.57
+1.44%
XLRE The Real Estate Select Sector SPDR Fund
36.73
+1.44%
SCHF Schwab International Equity ETF
38.17
+1.44%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.62
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
48.64
+1.42%
PAVE Global X U.S. Infrastructure Development ETF
37.93
+1.42%