NasdaqGM - Nasdaq Real Time Price USD

ProShares Ultra Nasdaq Biotechnology (BIB)

50.33 +1.22 (+2.48%)
At close: April 23 at 4:00 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 4/5/2024 2:56 PM 45 8.50 0.00 0.00 0.00 0.00% 1 0 0.00%
BIB240517C00046000 4/17/2024 2:22 PM 46 4.80 0.00 0.00 0.00 0.00% - 0 0.00%
BIB240517C00047000 2/12/2024 3:44 PM 47 9.87 10.00 14.40 0.00 0.00% - 1 212.60%
BIB240517C00048000 12/15/2023 4:05 PM 48 8.80 13.00 15.60 0.00 0.00% 1 1 265.58%
BIB240517C00049000 4/22/2024 3:44 PM 49 1.89 0.00 0.00 0.00 0.00% 2 0 0.00%
BIB240517C00050000 4/19/2024 7:38 PM 50 1.35 0.00 0.00 0.00 0.00% 1 0 0.00%
BIB240517C00051000 4/23/2024 1:30 PM 51 1.30 0.00 0.00 0.00 0.00% 1 0 1.56%
BIB240517C00052000 4/23/2024 7:54 PM 52 1.39 0.00 0.00 0.00 0.00% 1 0 3.13%
BIB240517C00053000 4/23/2024 5:12 PM 53 1.08 0.00 0.00 0.00 0.00% 1 0 6.25%
BIB240517C00054000 4/23/2024 2:22 PM 54 0.70 0.00 0.00 0.00 0.00% 4 0 6.25%
BIB240517C00055000 4/18/2024 3:31 PM 55 0.40 0.00 0.00 0.00 0.00% 1 0 6.25%
BIB240517C00056000 4/23/2024 2:15 PM 56 0.35 0.00 0.00 0.00 0.00% 2 0 12.50%
BIB240517C00057000 4/15/2024 3:06 PM 57 0.58 0.00 0.00 0.00 0.00% 10 0 12.50%
BIB240517C00058000 4/23/2024 5:30 PM 58 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
BIB240517C00059000 4/17/2024 2:41 PM 59 0.20 0.00 0.00 0.00 0.00% 1 0 12.50%
BIB240517C00060000 3/21/2024 7:57 PM 60 2.10 0.00 0.75 0.00 0.00% 1 15 54.20%
BIB240517C00061000 3/21/2024 7:06 PM 61 1.85 0.00 0.75 0.00 0.00% 1 6 57.81%
BIB240517C00063000 2/22/2024 5:27 PM 63 2.26 0.85 1.30 0.00 0.00% 2 4 88.28%
BIB240517C00064000 2/20/2024 2:58 PM 64 1.93 0.75 1.55 0.00 0.00% - 2 94.24%
BIB240517C00065000 4/10/2024 5:33 PM 65 0.15 0.00 0.00 0.00 0.00% 1 0 25.00%
BIB240517C00070000 3/14/2024 1:53 PM 70 0.50 0.00 1.00 0.00 0.00% 10 119 91.41%
BIB240517C00075000 1/23/2024 6:07 PM 75 0.50 0.05 0.80 0.00 0.00% 1 101 101.17%

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 0.00 0.00 0.00% 12 0 25.00%
BIB240517P00041000 12/5/2023 3:44 PM 41 2.15 0.60 0.80 0.00 0.00% 2 2 77.30%
BIB240517P00042000 4/19/2024 6:41 PM 42 0.40 0.00 0.00 0.00 0.00% 5 0 12.50%
BIB240517P00043000 2/21/2024 6:52 PM 43 0.60 0.00 0.75 0.00 0.00% 1 4 52.54%
BIB240517P00044000 4/17/2024 2:11 PM 44 0.66 0.00 0.00 0.00 0.00% 2 0 12.50%
BIB240517P00045000 4/23/2024 3:33 PM 45 0.34 0.00 0.00 0.00 0.00% 1 0 12.50%
BIB240517P00047000 4/23/2024 2:29 PM 47 0.65 0.00 0.00 0.00 0.00% 1 0 6.25%
BIB240517P00048000 4/22/2024 6:12 PM 48 1.20 0.00 0.00 0.00 0.00% 2 0 6.25%
BIB240517P00049000 4/23/2024 3:15 PM 49 1.13 0.00 0.00 0.00 0.00% 1 0 3.13%
BIB240517P00050000 4/23/2024 3:15 PM 50 1.47 0.00 0.00 0.00 0.00% 1 0 0.78%
BIB240517P00051000 4/23/2024 2:24 PM 51 2.00 0.00 0.00 0.00 0.00% 1 0 0.00%
BIB240517P00052000 4/12/2024 5:25 PM 52 2.70 0.00 0.00 0.00 0.00% 2 0 0.00%
BIB240517P00053000 4/16/2024 7:52 PM 53 4.05 0.00 0.00 0.00 0.00% 2 0 0.00%
BIB240517P00054000 4/22/2024 5:57 PM 54 4.30 0.00 0.00 0.00 0.00% 2 0 0.00%
BIB240517P00055000 4/2/2024 1:30 PM 55 2.30 0.00 0.00 0.00 0.00% 5 0 0.00%
BIB240517P00056000 4/16/2024 7:44 PM 56 6.50 0.00 0.00 0.00 0.00% 1 0 0.00%
BIB240517P00057000 3/27/2024 5:36 PM 57 2.55 0.00 0.00 0.00 0.00% 4 0 0.00%
BIB240517P00058000 4/15/2024 3:53 PM 58 6.85 0.00 0.00 0.00 0.00% 10 0 0.00%
BIB240517P00059000 4/10/2024 6:56 PM 59 6.77 0.00 0.00 0.00 0.00% 2 0 0.00%
BIB240517P00060000 3/13/2024 3:15 PM 60 4.16 7.20 8.80 0.00 0.00% 2 2 0.00%
BIB240517P00061000 4/3/2024 7:09 PM 61 6.98 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers