ProShares Ultra Silver (AGQ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ241220C00020000 | 2024-06-13 12:52PM EDT | 20.00 | 17.40 | 18.40 | 19.80 | 0.00 | - | 10 | 23 | 67.38% |
| AGQ241220C00024000 | 2024-05-17 3:01PM EDT | 24.00 | 21.30 | 15.10 | 17.00 | 0.00 | - | 1 | 1 | 71.68% |
| AGQ241220C00025000 | 2024-05-17 11:11AM EDT | 25.00 | 18.60 | 14.40 | 15.30 | 0.00 | - | 2 | 1 | 63.62% |
| AGQ241220C00026000 | 2024-05-20 11:36AM EDT | 26.00 | 20.90 | 13.70 | 14.60 | 0.00 | - | 1 | 21 | 64.48% |
| AGQ241220C00027000 | 2024-05-16 1:50PM EDT | 27.00 | 14.82 | 13.00 | 13.90 | 0.00 | - | - | 2 | 64.75% |
| AGQ241220C00029000 | 2024-05-17 3:01PM EDT | 29.00 | 17.20 | 11.10 | 12.30 | 0.00 | - | 1 | 1 | 59.52% |
| AGQ241220C00030000 | 2024-05-22 2:50PM EDT | 30.00 | 14.90 | 11.10 | 11.70 | 0.00 | - | 2 | 23 | 63.99% |
| AGQ241220C00031000 | 2024-06-07 1:56PM EDT | 31.00 | 10.50 | 10.40 | 11.10 | 0.00 | - | 4 | 8 | 63.53% |
| AGQ241220C00032000 | 2024-06-12 10:17AM EDT | 32.00 | 10.90 | 9.90 | 10.30 | 0.00 | - | 1 | 43 | 62.82% |
| AGQ241220C00033000 | 2024-05-22 1:00PM EDT | 33.00 | 14.10 | 9.30 | 9.80 | 0.00 | - | 2 | 6 | 62.94% |
| AGQ241220C00034000 | 2024-06-07 10:40AM EDT | 34.00 | 9.90 | 8.80 | 9.30 | 0.00 | - | 20 | 23 | 63.28% |
| AGQ241220C00035000 | 2024-06-07 3:40PM EDT | 35.00 | 8.24 | 8.30 | 8.80 | 0.00 | - | 5 | 27 | 63.35% |
| AGQ241220C00036000 | 2024-06-13 3:52PM EDT | 36.00 | 7.10 | 7.90 | 8.40 | 0.00 | - | 3 | 24 | 64.16% |
| AGQ241220C00037000 | 2024-06-11 9:30AM EDT | 37.00 | 8.20 | 7.50 | 8.00 | 0.00 | - | 1 | 22 | 64.70% |
| AGQ241220C00038000 | 2024-06-14 2:05PM EDT | 38.00 | 7.10 | 7.10 | 7.50 | -1.30 | -15.48% | 2 | 29 | 64.53% |
| AGQ241220C00039000 | 2024-06-14 2:48PM EDT | 39.00 | 6.90 | 6.70 | 7.20 | +0.90 | +15.00% | 1 | 20 | 65.09% |
| AGQ241220C00040000 | 2024-06-14 10:19AM EDT | 40.00 | 6.04 | 6.40 | 6.90 | +0.34 | +5.96% | 10 | 254 | 65.89% |
| AGQ241220C00041000 | 2024-06-07 2:34PM EDT | 41.00 | 6.20 | 6.10 | 6.60 | 0.00 | - | 6 | 26 | 66.50% |
| AGQ241220C00042000 | 2024-06-13 11:07AM EDT | 42.00 | 5.40 | 5.80 | 6.30 | 0.00 | - | 50 | 125 | 66.93% |
| AGQ241220C00043000 | 2024-06-07 9:33AM EDT | 43.00 | 6.13 | 5.50 | 5.90 | 0.00 | - | 1 | 2 | 66.75% |
| AGQ241220C00044000 | 2024-06-04 9:38AM EDT | 44.00 | 5.90 | 5.20 | 5.70 | 0.00 | - | 4 | 19 | 67.31% |
| AGQ241220C00045000 | 2024-06-13 3:53PM EDT | 45.00 | 4.54 | 5.00 | 5.40 | 0.00 | - | 17 | 232 | 67.72% |
| AGQ241220C00046000 | 2024-06-13 10:12AM EDT | 46.00 | 4.50 | 4.80 | 5.20 | 0.00 | - | 2 | 146 | 68.46% |
| AGQ241220C00047000 | 2024-06-11 9:40AM EDT | 47.00 | 4.60 | 4.50 | 5.10 | 0.00 | - | 24 | 42 | 69.04% |
| AGQ241220C00048000 | 2024-06-07 1:45PM EDT | 48.00 | 4.65 | 4.30 | 4.90 | 0.00 | - | 1 | 11 | 69.53% |
| AGQ241220C00049000 | 2024-06-13 3:45PM EDT | 49.00 | 3.90 | 4.20 | 4.70 | 0.00 | - | 3 | 4 | 70.36% |
| AGQ241220C00050000 | 2024-06-13 12:27PM EDT | 50.00 | 3.50 | 4.10 | 4.50 | 0.00 | - | 3 | 119 | 71.09% |
| AGQ241220C00051000 | 2024-05-20 10:55AM EDT | 51.00 | 7.43 | 3.80 | 4.30 | 0.00 | - | - | 20 | 70.78% |
| AGQ241220C00052000 | 2024-05-30 1:13PM EDT | 52.00 | 6.27 | 3.70 | 4.20 | 0.00 | - | 7 | 7 | 71.78% |
| AGQ241220C00053000 | 2024-05-21 3:23PM EDT | 53.00 | 7.10 | 3.50 | 4.00 | 0.00 | - | - | 1 | 71.74% |
| AGQ241220C00054000 | 2024-06-13 11:52AM EDT | 54.00 | 3.01 | 3.40 | 3.90 | 0.00 | - | 4 | 25 | 72.58% |
| AGQ241220C00055000 | 2024-06-14 10:40AM EDT | 55.00 | 3.20 | 3.30 | 3.70 | +0.15 | +4.92% | 20 | 58 | 72.85% |
| AGQ241220C00058000 | 2024-06-07 1:56PM EDT | 58.00 | 3.25 | 2.90 | 3.40 | 0.00 | - | 4 | 9 | 74.22% |
| AGQ241220C00060000 | 2024-06-13 12:14PM EDT | 60.00 | 2.42 | 2.65 | 3.20 | 0.00 | - | 4 | 20 | 74.88% |
| AGQ241220C00065000 | 2024-06-10 2:11PM EDT | 65.00 | 2.72 | 2.30 | 2.70 | 0.00 | - | 1 | 7 | 77.00% |
| AGQ241220C00067000 | 2024-06-14 3:56PM EDT | 67.00 | 2.40 | 2.10 | 2.50 | +0.35 | +17.07% | 2 | 12 | 77.15% |
| AGQ241220C00070000 | 2024-06-13 12:14PM EDT | 70.00 | 1.74 | 1.95 | 2.35 | 0.00 | - | 4 | 9 | 78.78% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ241220P00022000 | 2024-04-30 1:51PM EDT | 22.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.30% |
| AGQ241220P00023000 | 2024-04-30 1:49PM EDT | 23.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 50.68% |
| AGQ241220P00024000 | 2024-05-03 9:55AM EDT | 24.00 | 1.61 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.08% |
| AGQ241220P00025000 | 2024-06-13 2:06PM EDT | 25.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 2 | 2 | 56.89% |
| AGQ241220P00027000 | 2024-06-07 3:58PM EDT | 27.00 | 1.54 | 1.10 | 1.60 | 0.00 | - | 8 | 7 | 56.54% |
| AGQ241220P00028000 | 2024-04-26 3:21PM EDT | 28.00 | 2.73 | 1.10 | 1.45 | 0.00 | - | 3 | 3 | 51.37% |
| AGQ241220P00029000 | 2024-06-11 3:52PM EDT | 29.00 | 2.06 | 1.70 | 2.10 | 0.00 | - | 3 | 4 | 56.45% |
| AGQ241220P00030000 | 2024-06-11 3:52PM EDT | 30.00 | 2.44 | 2.05 | 2.40 | 0.00 | - | 3 | 42 | 56.47% |
| AGQ241220P00031000 | 2024-06-13 11:39AM EDT | 31.00 | 2.85 | 2.35 | 2.75 | 0.00 | - | 5 | 13 | 56.13% |
| AGQ241220P00032000 | 2024-06-06 9:30AM EDT | 32.00 | 2.30 | 2.75 | 3.10 | 0.00 | - | 9 | 4 | 56.06% |
| AGQ241220P00033000 | 2024-06-06 9:30AM EDT | 33.00 | 2.71 | 3.20 | 3.60 | 0.00 | - | 9 | 10 | 56.74% |
| AGQ241220P00034000 | 2024-06-04 12:20PM EDT | 34.00 | 3.60 | 3.60 | 4.10 | 0.00 | - | 2 | 3 | 56.81% |
| AGQ241220P00035000 | 2024-06-06 9:49AM EDT | 35.00 | 3.37 | 4.10 | 4.60 | 0.00 | - | 40 | 41 | 57.09% |
| AGQ241220P00036000 | 2024-06-07 10:16AM EDT | 36.00 | 4.98 | 4.60 | 5.10 | 0.00 | - | 6 | 10 | 57.08% |
| AGQ241220P00037000 | 2024-06-13 11:16AM EDT | 37.00 | 5.89 | 5.30 | 5.70 | 0.00 | - | 1 | 7 | 58.25% |
| AGQ241220P00038000 | 2024-06-07 2:34PM EDT | 38.00 | 6.43 | 5.90 | 6.30 | 0.00 | - | 5 | 8 | 58.66% |
| AGQ241220P00039000 | 2024-06-04 3:58PM EDT | 39.00 | 6.25 | 6.50 | 6.90 | 0.00 | - | 1 | 3 | 58.83% |
| AGQ241220P00040000 | 2024-06-11 9:30AM EDT | 40.00 | 7.30 | 7.00 | 7.60 | 0.00 | - | 1 | 8 | 58.78% |
| AGQ241220P00041000 | 2024-05-31 3:11PM EDT | 41.00 | 6.80 | 7.70 | 8.20 | 0.00 | - | 1 | 5 | 58.97% |
| AGQ241220P00042000 | 2024-05-21 3:56PM EDT | 42.00 | 5.93 | 8.40 | 8.90 | 0.00 | - | 3 | 7 | 59.42% |
| AGQ241220P00043000 | 2024-05-22 12:46PM EDT | 43.00 | 7.07 | 9.00 | 9.60 | 0.00 | - | 6 | 3 | 59.25% |
| AGQ241220P00044000 | 2024-05-17 10:53AM EDT | 44.00 | 7.88 | 9.80 | 10.40 | 0.00 | - | 3 | 2 | 60.25% |
| AGQ241220P00045000 | 2024-06-06 3:30PM EDT | 45.00 | 8.46 | 10.50 | 11.10 | 0.00 | - | 4 | 5 | 60.18% |
| AGQ241220P00046000 | 2024-06-10 3:37PM EDT | 46.00 | 11.42 | 11.10 | 11.90 | 0.00 | - | 3 | 12 | 59.95% |
| AGQ241220P00047000 | 2024-05-30 3:36PM EDT | 47.00 | 9.81 | 12.10 | 12.60 | 0.00 | - | 3 | 4 | 60.96% |
| AGQ241220P00048000 | 2024-06-10 3:38PM EDT | 48.00 | 12.82 | 12.80 | 13.40 | 0.00 | - | 3 | 14 | 60.89% |
| AGQ241220P00049000 | 2024-05-29 3:43PM EDT | 49.00 | 10.05 | 13.60 | 14.20 | 0.00 | - | 5 | 10 | 61.18% |
| AGQ241220P00050000 | 2024-05-23 10:30AM EDT | 50.00 | 13.10 | 14.50 | 15.00 | 0.00 | - | - | 2 | 61.82% |
| AGQ241220P00051000 | 2024-05-28 2:28PM EDT | 51.00 | 11.70 | 15.20 | 15.80 | 0.00 | - | 1 | 1 | 61.35% |
| AGQ241220P00053000 | 2024-06-07 11:20AM EDT | 53.00 | 17.30 | 16.90 | 17.50 | 0.00 | - | 1 | 2 | 62.06% |
| AGQ241220P00055000 | 2024-05-21 11:44AM EDT | 55.00 | 14.80 | 18.30 | 19.20 | 0.00 | - | - | 1 | 60.74% |
| AGQ241220P00056000 | 2024-05-20 3:21PM EDT | 56.00 | 15.50 | 19.50 | 20.20 | 0.00 | - | - | 1 | 63.45% |
| AGQ241220P00057000 | 2024-05-22 1:37PM EDT | 57.00 | 17.40 | 19.00 | 21.50 | 0.00 | - | - | 1 | 58.25% |
| AGQ241220P00058000 | 2024-05-21 11:43AM EDT | 58.00 | 17.10 | 21.10 | 23.00 | 0.00 | - | - | 1 | 68.70% |
| AGQ241220P00060000 | 2024-05-22 11:22AM EDT | 60.00 | 19.60 | 22.90 | 24.00 | 0.00 | - | - | 1 | 64.92% |
© 2024 Yahoo. All rights reserved.