U.S. markets closed

ProShares Ultra Nasdaq Biotechnology (BIB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.49-1.43 (-1.54%)
At close: 4:00PM EDT
93.78 +2.29 (2.50%)
After hours: 05:53PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIB210618C000600002021-05-24 2:52PM EDT60.0023.9030.9032.800.00-10340.23%
BIB210618C000700002021-06-01 11:52AM EDT70.0013.0020.9022.400.00-100198.83%
BIB210618C000720002021-05-17 10:05AM EDT72.0011.3021.0022.100.00--0353.32%
BIB210618C000730002021-06-14 11:45AM EDT73.0022.4917.3019.700.00-11115.63%
BIB210618C000740002021-05-20 1:51PM EDT74.0012.2016.6018.300.00--0238.48%
BIB210618C000750002021-06-08 10:34AM EDT75.0016.0515.8017.200.00-12103.13%
BIB210618C000760002021-06-14 11:44AM EDT76.0019.5013.8016.200.00-20207.81%
BIB210618C000770002021-06-15 1:58PM EDT77.0015.9614.2015.200.00-12145.70%
BIB210618C000790002021-05-10 2:15PM EDT79.005.5014.8016.100.00-11304.49%
BIB210618C000800002021-06-14 12:05PM EDT80.0015.9010.8012.300.00-11393.75%
BIB210618C000810002021-06-08 10:10AM EDT81.0010.0010.0011.200.00-10396.29%
BIB210618C000820002021-06-14 10:48AM EDT82.0013.329.2010.300.00-25106.84%
BIB210618C000830002021-06-16 12:59PM EDT83.009.047.809.20-0.31-3.32%52654.69%
BIB210618C000840002021-06-15 12:57PM EDT84.008.856.808.400.00-1072.27%
BIB210618C000850002021-06-16 12:45PM EDT85.007.005.907.10-0.80-10.26%136103.71%
BIB210618C000860002021-06-07 1:44PM EDT86.008.475.006.400.00-2365.82%
BIB210618C000870002021-06-10 12:33PM EDT87.0010.004.505.300.00-62070.22%
BIB210618C000880002021-06-16 12:06PM EDT88.005.203.604.20-2.29-30.57%12359.57%
BIB210618C000890002021-06-15 11:04AM EDT89.004.802.503.400.00-101450.88%
BIB210618C000900002021-06-15 10:21AM EDT90.004.301.902.500.00-37361.52%
BIB210618C000910002021-06-16 2:00PM EDT91.001.601.351.70-4.55-73.98%1953.52%
BIB210618C000920002021-06-16 2:13PM EDT92.000.870.901.35-1.61-64.92%329750.39%
BIB210618C000930002021-06-16 2:13PM EDT93.000.570.350.85-0.83-59.29%2654.49%
BIB210618C000940002021-06-15 10:40AM EDT94.001.300.250.450.00-10010249.32%
BIB210618C000950002021-06-16 2:46PM EDT95.000.150.000.35-0.83-84.69%44854.20%
BIB210618C001000002021-06-16 2:59PM EDT100.000.080.000.15-0.02-20.00%275267.97%
BIB210618C001050002021-06-10 3:55PM EDT105.000.380.000.200.00-200101.95%
BIB210618C001100002021-06-09 11:09AM EDT110.000.050.000.050.00-112106.25%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIB210618P000600002021-06-02 11:22AM EDT60.000.080.000.150.00-6568261.72%
BIB210618P000650002021-05-28 10:46AM EDT65.000.100.000.150.00-10217.19%
BIB210618P000660002021-05-28 2:41PM EDT66.000.090.000.700.00-20273.05%
BIB210618P000670002021-05-10 3:34PM EDT67.000.900.000.500.00-11245.31%
BIB210618P000700002021-06-15 11:47AM EDT70.000.050.000.100.00-29165.63%
BIB210618P000710002021-06-04 1:15PM EDT71.000.320.000.150.00-50167.19%
BIB210618P000730002021-06-15 9:47AM EDT73.000.050.000.100.00-117142.19%
BIB210618P000740002021-06-15 9:48AM EDT74.000.050.000.700.00-15192.19%
BIB210618P000750002021-06-14 9:41AM EDT75.000.100.000.500.00-1253169.53%
BIB210618P000760002021-06-02 2:50PM EDT76.001.150.000.150.00-10128.13%
BIB210618P000770002021-06-07 10:53AM EDT77.000.500.000.200.00-10126.17%
BIB210618P000780002021-06-09 12:39PM EDT78.000.150.000.250.00-40123.24%
BIB210618P000790002021-06-11 9:30AM EDT79.000.050.000.150.00-28105.08%
BIB210618P000800002021-06-15 10:56AM EDT80.000.050.000.500.00-2100123.83%
BIB210618P000810002021-06-14 2:03PM EDT81.000.080.000.200.00-41294.53%
BIB210618P000820002021-06-14 2:04PM EDT82.000.120.000.450.00-3189103.13%
BIB210618P000830002021-06-04 12:14PM EDT83.002.340.000.200.00-1478.91%
BIB210618P000840002021-06-14 11:47AM EDT84.000.130.000.150.00-13366.80%
BIB210618P000850002021-06-14 2:04PM EDT85.000.160.000.150.00-52659.38%
BIB210618P000860002021-06-16 2:00PM EDT86.000.180.000.20+0.10+125.00%21154.88%
BIB210618P000870002021-06-15 2:14PM EDT87.000.200.100.300.00-3055.86%
BIB210618P000880002021-06-16 3:10PM EDT88.000.350.150.35-0.30-46.15%6250.00%
BIB210618P000890002021-06-08 11:28AM EDT89.000.600.250.550.00-1455.27%
BIB210618P000900002021-06-16 10:34AM EDT90.000.240.500.80-0.36-60.00%44353.13%
BIB210618P000910002021-06-11 3:37PM EDT91.000.450.651.150.00-11051.27%
BIB210618P000920002021-06-14 10:14AM EDT92.000.591.051.600.00-21649.07%
BIB210618P000930002021-06-16 10:34AM EDT93.000.991.602.20+0.34+52.31%21048.05%
BIB210618P000940002021-06-14 11:47AM EDT94.001.132.353.900.00-1456.93%
BIB210618P000950002021-06-15 12:41PM EDT95.002.563.303.900.00-10256.45%
BIB210618P001000002021-06-10 1:53PM EDT100.003.507.908.900.00-2299.61%
BIB210618P001050002021-06-08 2:57PM EDT105.0014.1012.9014.700.00-12126.76%