NasdaqGM - Delayed Quote USD

ProShares Ultra Nasdaq Biotechnology (BIB)

53.74 +1.16 (+2.21%)
At close: May 2 at 4:00 PM EDT
53.00 -0.74 (-1.38%)
After hours: May 2 at 6:40 PM EDT

Calls

In The Money

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%

Puts

In The Money

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