U.S. markets closed

ProShares Ultra Nasdaq Biotechnology (BIB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
93.68+1.68 (+1.83%)
At close: 4:00PM EDT
93.69 +0.01 (0.01%)
After hours: 04:54PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIB210820C000450002021-06-16 2:30PM EDT45.0045.8446.0050.200.00-130135.60%
BIB210820C000500002021-05-06 11:06AM EDT50.0028.4535.2036.700.00-220.00%
BIB210820C000550002021-05-26 2:08PM EDT55.0027.4036.1040.600.00-11111.43%
BIB210820C000600002021-06-16 2:30PM EDT60.0030.8932.5034.400.00-131474.41%
BIB210820C000650002021-03-03 11:38AM EDT65.0026.0321.9023.100.00--00.00%
BIB210820C000700002021-06-07 10:58AM EDT70.0020.7023.4024.900.00-13961.26%
BIB210820C000750002021-06-09 2:39PM EDT75.0020.8919.2019.800.00-1948.93%
BIB210820C000770002021-05-10 10:52AM EDT77.009.5718.9019.400.00-1459.74%
BIB210820C000790002021-05-17 12:10AM EDT79.007.900.000.000.00--00.00%
BIB210820C000800002021-06-18 1:57PM EDT80.0012.9515.0015.600.00-25247.00%
BIB210820C000810002021-06-16 10:17AM EDT81.0014.9014.1014.900.00-101547.52%
BIB210820C000820002021-06-14 3:35PM EDT82.0015.7013.4014.000.00-1546.02%
BIB210820C000830002021-05-19 1:37PM EDT83.006.4211.1012.400.00-112638.14%
BIB210820C000840002021-06-07 10:51AM EDT84.009.5011.7012.500.00-1745.34%
BIB210820C000850002021-06-21 10:48AM EDT85.0011.4010.9011.80-1.68-12.84%13245.17%
BIB210820C000860002021-06-11 12:12PM EDT86.0012.4210.2010.900.00-3343143.30%
BIB210820C000870002021-06-04 3:15PM EDT87.006.109.6010.400.00-2344.35%
BIB210820C000880002021-06-10 1:29PM EDT88.0013.159.3011.000.00-2053.00%
BIB210820C000890002021-05-26 1:31PM EDT89.004.108.309.000.00-22142.94%
BIB210820C000900002021-06-16 2:40PM EDT90.006.477.708.200.00-107541.36%
BIB210820C000910002021-06-17 2:28PM EDT91.006.907.207.500.00-144240.32%
BIB210820C000920002021-06-21 9:30AM EDT92.007.006.607.10-0.56-7.41%428141.15%
BIB210820C000930002021-06-16 2:31PM EDT93.006.306.006.40+1.06+20.23%1839.81%
BIB210820C000940002021-06-18 10:34AM EDT94.004.855.605.900.00-53339.62%
BIB210820C000950002021-06-16 2:40PM EDT95.004.265.005.500.00-103639.93%
BIB210820C000960002021-06-07 2:36PM EDT96.005.504.605.000.00--239.42%
BIB210820C000970002021-06-08 11:27AM EDT97.006.104.204.500.00-1538.72%
BIB210820C000980002020-12-22 10:50AM EDT98.0011.7015.8016.600.00--4118.09%
BIB210820C000990002021-06-16 11:53AM EDT99.004.003.403.800.00-1138.83%
BIB210820C001000002021-06-21 2:32PM EDT100.003.303.103.50+0.17+5.43%24038.99%
BIB210820C001010002021-05-24 12:06AM EDT101.002.382.803.100.00--138.29%
BIB210820C001020002021-06-02 3:32PM EDT102.001.452.502.850.00-2538.50%
BIB210820C001030002021-06-14 3:37PM EDT103.003.682.252.600.00-31138.55%
BIB210820C001050002021-06-21 12:38PM EDT105.001.651.752.10-1.50-47.62%31838.22%
BIB210820C001100002021-06-14 3:49PM EDT110.001.910.951.250.00-17138.21%
BIB210820C001150002021-06-14 3:49PM EDT115.001.200.550.700.00-1737.96%
BIB210820C001200002021-06-21 9:30AM EDT120.000.500.250.45+0.01+2.04%61039.23%
BIB210820C001250002021-05-12 9:30AM EDT125.000.200.000.000.00-31712.50%
BIB210820C001300002021-03-26 9:30AM EDT130.000.850.202.200.00-1460.86%
BIB210820C001350002021-02-10 1:13PM EDT135.007.411.101.700.00-1168.38%
BIB210820C001400002021-05-28 11:03AM EDT140.000.370.000.200.00-2349.32%
BIB210820C001500002021-02-22 4:21PM EDT150.002.550.052.150.00-5077.08%
BIB210820C001550002021-03-29 11:33AM EDT155.000.280.001.000.00--068.99%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIB210820P000400002021-03-15 12:03AM EDT40.001.200.000.000.00--050.00%
BIB210820P000450002021-03-04 11:32AM EDT45.001.300.301.150.00--2113.67%
BIB210820P000500002021-06-11 12:35PM EDT50.000.300.150.550.00-101685.94%
BIB210820P000550002021-05-28 9:34AM EDT55.000.500.000.300.00-22264.45%
BIB210820P000600002021-05-17 12:10AM EDT60.001.940.000.000.00--025.00%
BIB210820P000650002021-06-21 12:55PM EDT65.000.400.250.65-0.35-46.67%52456.93%
BIB210820P000700002021-05-10 2:00PM EDT70.003.260.901.100.00-11257.84%
BIB210820P000750002021-06-10 3:43PM EDT75.001.170.951.150.00-31249.34%
BIB210820P000760002021-05-28 1:50PM EDT76.003.671.051.350.00-1149.76%
BIB210820P000770002021-06-04 10:33AM EDT77.003.861.201.400.00-1248.17%
BIB210820P000780002021-05-11 3:31PM EDT78.008.402.002.150.00-1053.30%
BIB210820P000790002021-06-01 2:49PM EDT79.005.101.501.900.00-1049.15%
BIB210820P000800002021-06-18 10:18AM EDT80.002.351.701.900.00-17646.80%
BIB210820P000810002021-06-08 10:52AM EDT81.003.151.852.100.00--046.41%
BIB210820P000820002021-06-21 9:37AM EDT82.002.802.052.30-0.10-3.45%11745.85%
BIB210820P000830002021-06-04 2:09PM EDT83.005.552.302.500.00-121345.17%
BIB210820P000840002021-06-08 9:30AM EDT84.003.602.502.750.00-1244.78%
BIB210820P000850002021-04-16 2:09PM EDT85.009.159.209.500.00-2291.48%
BIB210820P000860002021-05-17 12:10AM EDT86.0012.663.704.000.00--249.24%
BIB210820P000890002021-06-18 3:44PM EDT89.005.454.004.300.00-13142.82%
BIB210820P000900002021-06-18 2:24PM EDT90.004.604.404.80-1.50-24.59%41543.29%
BIB210820P000910002021-06-09 9:50AM EDT91.005.504.705.200.00-4442.91%
BIB210820P000920002021-06-21 9:31AM EDT92.006.005.205.60-9.23-60.60%3042.36%
BIB210820P000950002021-06-14 12:55PM EDT95.006.666.707.100.00-11541.77%
BIB210820P000960002021-02-23 10:30AM EDT96.0014.5021.3023.600.00--3139.39%
BIB210820P000970002021-06-14 12:40PM EDT97.007.557.808.300.00--141.90%
BIB210820P000980002021-02-22 4:29PM EDT98.0015.0020.5023.500.00--2127.92%
BIB210820P001000002021-06-07 2:30PM EDT100.0011.719.7010.200.00-42541.61%
BIB210820P001050002021-03-04 2:53PM EDT105.0030.7023.7024.600.00-85111.72%
BIB210820P001100002021-06-03 2:17PM EDT110.0027.2017.4017.900.00-1041.48%
BIB210820P001200002021-06-09 11:17AM EDT120.0026.9026.0027.800.00-202053.44%