ProShares Ultra Silver (AGQ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ250117C00005000 | 2024-05-28 11:40AM EDT | 5.00 | 41.00 | 32.50 | 34.70 | 0.00 | - | 1 | 15 | 110.94% |
| AGQ250117C00009000 | 2024-06-12 2:00PM EDT | 9.00 | 29.80 | 28.80 | 30.30 | 0.00 | - | 1 | 18 | 139.45% |
| AGQ250117C00010000 | 2024-05-15 2:16PM EDT | 10.00 | 30.00 | 27.70 | 29.90 | 0.00 | - | 3 | 12 | 100.10% |
| AGQ250117C00011000 | 2024-05-01 11:43AM EDT | 11.00 | 21.10 | 29.50 | 31.10 | 0.00 | - | 1 | 1 | 188.48% |
| AGQ250117C00013000 | 2024-05-31 1:23PM EDT | 13.00 | 28.28 | 25.00 | 26.70 | 0.00 | - | 14 | 15 | 84.86% |
| AGQ250117C00014000 | 2024-05-23 9:30AM EDT | 14.00 | 28.80 | 24.00 | 25.40 | 0.00 | - | - | 1 | 68.95% |
| AGQ250117C00015000 | 2024-06-12 12:44PM EDT | 15.00 | 25.47 | 23.10 | 24.60 | 0.00 | - | 10 | 46 | 74.61% |
| AGQ250117C00016000 | 2024-05-22 2:21PM EDT | 16.00 | 27.70 | 22.40 | 23.60 | 0.00 | - | 28 | 86 | 76.86% |
| AGQ250117C00017000 | 2024-05-22 2:21PM EDT | 17.00 | 26.80 | 21.40 | 22.60 | 0.00 | - | 14 | 53 | 72.17% |
| AGQ250117C00018000 | 2024-03-15 10:55AM EDT | 18.00 | 12.20 | 18.30 | 19.80 | 0.00 | - | 1 | 4 | 0.00% |
| AGQ250117C00019000 | 2024-05-22 2:21PM EDT | 19.00 | 24.90 | 19.50 | 20.70 | 0.00 | - | 13 | 15 | 66.99% |
| AGQ250117C00020000 | 2024-05-22 2:21PM EDT | 20.00 | 24.00 | 18.70 | 19.90 | 0.00 | - | 5 | 51 | 68.51% |
| AGQ250117C00021000 | 2024-04-29 9:30AM EDT | 21.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AGQ250117C00022000 | 2024-06-04 9:32AM EDT | 22.00 | 18.60 | 17.20 | 18.00 | 0.00 | - | 1 | 72 | 66.99% |
| AGQ250117C00023000 | 2024-04-30 10:03AM EDT | 23.00 | 11.57 | 21.00 | 22.60 | 0.00 | - | 15 | 120 | 141.99% |
| AGQ250117C00024000 | 2024-05-17 9:30AM EDT | 24.00 | 18.30 | 15.50 | 16.30 | 0.00 | - | 10 | 86 | 64.31% |
| AGQ250117C00025000 | 2024-06-12 11:29AM EDT | 25.00 | 16.00 | 14.70 | 15.70 | 0.00 | - | 1 | 349 | 65.06% |
| AGQ250117C00026000 | 2024-05-17 3:01PM EDT | 26.00 | 19.70 | 14.00 | 14.70 | 0.00 | - | 2 | 214 | 63.14% |
| AGQ250117C00027000 | 2024-06-14 11:48AM EDT | 27.00 | 12.20 | 13.20 | 13.90 | -2.60 | -17.57% | 1 | 78 | 61.79% |
| AGQ250117C00028000 | 2024-06-07 1:01PM EDT | 28.00 | 12.84 | 12.50 | 13.20 | 0.00 | - | 5 | 140 | 61.57% |
| AGQ250117C00029000 | 2024-06-07 12:56PM EDT | 29.00 | 12.02 | 11.80 | 12.70 | 0.00 | - | 2 | 96 | 62.23% |
| AGQ250117C00030000 | 2024-06-11 10:16AM EDT | 30.00 | 11.10 | 11.20 | 12.00 | 0.00 | - | 133 | 992 | 61.96% |
| AGQ250117C00031000 | 2024-06-12 11:36AM EDT | 31.00 | 12.00 | 10.60 | 11.40 | 0.00 | - | 1 | 43 | 61.96% |
| AGQ250117C00032000 | 2024-06-13 11:47AM EDT | 32.00 | 9.00 | 10.00 | 10.80 | 0.00 | - | 1 | 42 | 61.69% |
| AGQ250117C00033000 | 2024-06-12 1:56PM EDT | 33.00 | 10.64 | 9.50 | 10.10 | 0.00 | - | 9 | 130 | 61.21% |
| AGQ250117C00034000 | 2024-06-14 10:01AM EDT | 34.00 | 8.50 | 8.90 | 9.70 | -1.00 | -10.53% | 3 | 67 | 61.45% |
| AGQ250117C00035000 | 2024-06-14 3:22PM EDT | 35.00 | 9.00 | 8.60 | 9.40 | +1.60 | +21.62% | 13 | 912 | 63.31% |
| AGQ250117C00036000 | 2024-06-14 10:54AM EDT | 36.00 | 7.85 | 8.00 | 8.80 | +0.35 | +4.67% | 16 | 28 | 62.13% |
| AGQ250117C00037000 | 2024-06-11 9:30AM EDT | 37.00 | 8.10 | 7.60 | 8.40 | 0.00 | - | 1 | 48 | 62.59% |
| AGQ250117C00038000 | 2024-06-14 3:20PM EDT | 38.00 | 7.70 | 7.20 | 8.00 | -0.54 | -6.55% | 2 | 68 | 62.83% |
| AGQ250117C00039000 | 2024-06-12 9:30AM EDT | 39.00 | 8.30 | 6.80 | 7.50 | 0.00 | - | 1 | 8 | 62.45% |
| AGQ250117C00040000 | 2024-06-14 10:40AM EDT | 40.00 | 6.43 | 6.60 | 7.20 | +0.23 | +3.71% | 1 | 478 | 63.61% |
| AGQ250117C00041000 | 2024-04-17 3:22PM EDT | 41.00 | 6.80 | 10.70 | 11.40 | 0.00 | - | 17 | 42 | 102.78% |
| AGQ250117C00042000 | 2024-06-10 1:41PM EDT | 42.00 | 6.90 | 5.90 | 6.60 | 0.00 | - | 10 | 47 | 64.14% |
| AGQ250117C00043000 | 2024-06-07 3:48PM EDT | 43.00 | 6.10 | 5.60 | 6.30 | 0.00 | - | 14 | 34 | 64.38% |
| AGQ250117C00044000 | 2024-06-12 2:15PM EDT | 44.00 | 6.10 | 5.40 | 6.10 | 0.00 | - | 2 | 53 | 65.33% |
| AGQ250117C00045000 | 2024-06-14 3:09PM EDT | 45.00 | 5.59 | 5.20 | 5.80 | +0.70 | +14.31% | 10 | 661 | 65.72% |
| AGQ250117C00046000 | 2024-06-13 10:10AM EDT | 46.00 | 5.00 | 5.00 | 5.60 | 0.00 | - | 2 | 81 | 66.41% |
| AGQ250117C00047000 | 2024-06-14 11:11AM EDT | 47.00 | 4.70 | 4.80 | 5.40 | +0.20 | +4.44% | 20 | 82 | 66.98% |
| AGQ250117C00048000 | 2024-05-28 1:36PM EDT | 48.00 | 8.81 | 4.60 | 5.20 | 0.00 | - | 15 | 16 | 67.44% |
| AGQ250117C00049000 | 2024-06-07 9:56AM EDT | 49.00 | 4.90 | 4.40 | 5.20 | 0.00 | - | 2 | 705 | 68.66% |
| AGQ250117C00050000 | 2024-06-14 3:51PM EDT | 50.00 | 4.65 | 4.20 | 5.20 | +0.55 | +13.41% | 11 | 2,069 | 69.80% |
| AGQ250117C00051000 | 2024-05-20 12:29PM EDT | 51.00 | 8.50 | 3.90 | 4.70 | 0.00 | - | - | 5 | 68.23% |
| AGQ250117C00052000 | 2024-05-28 1:32PM EDT | 52.00 | 7.76 | 3.80 | 4.80 | 0.00 | - | 1 | 101 | 70.07% |
| AGQ250117C00053000 | 2024-06-05 12:19PM EDT | 53.00 | 4.35 | 3.60 | 4.40 | 0.00 | - | 1 | 100 | 69.17% |
| AGQ250117C00054000 | 2024-06-14 12:09PM EDT | 54.00 | 3.90 | 3.50 | 4.40 | -1.20 | -23.53% | 4 | 579 | 70.42% |
| AGQ250117C00055000 | 2024-06-14 10:31AM EDT | 55.00 | 3.50 | 3.50 | 4.20 | -0.80 | -18.60% | 1 | 163 | 71.17% |
| AGQ250117C00058000 | 2024-06-11 9:54AM EDT | 58.00 | 3.70 | 3.00 | 3.80 | 0.00 | - | 7 | 17 | 71.62% |
| AGQ250117C00059000 | 2024-05-23 10:27AM EDT | 59.00 | 4.38 | 2.95 | 3.70 | 0.00 | - | - | 5 | 72.34% |
| AGQ250117C00060000 | 2024-06-14 10:11AM EDT | 60.00 | 3.00 | 3.10 | 3.70 | -0.05 | -1.64% | 5 | 47 | 74.45% |
| AGQ250117C00065000 | 2024-06-07 10:58AM EDT | 65.00 | 3.10 | 2.45 | 3.20 | 0.00 | - | 5 | 16 | 75.20% |
| AGQ250117C00067000 | 2024-06-13 1:34PM EDT | 67.00 | 2.24 | 2.30 | 3.20 | 0.00 | - | 3 | 19 | 76.76% |
| AGQ250117C00070000 | 2024-06-13 12:34PM EDT | 70.00 | 2.15 | 2.15 | 2.95 | 0.00 | - | 6 | 24 | 77.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ250117P00005000 | 2023-06-20 3:13PM EDT | 5.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 15 | 10 | 162.89% |
| AGQ250117P00009000 | 2023-08-09 1:18PM EDT | 9.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 8 | 77 | 142.97% |
| AGQ250117P00010000 | 2024-02-28 11:00AM EDT | 10.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 81 | 92.77% |
| AGQ250117P00011000 | 2023-11-20 4:22PM EDT | 11.00 | 0.30 | 0.15 | 0.90 | 0.00 | - | 6 | 43 | 111.33% |
| AGQ250117P00012000 | 2024-05-17 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 96.48% |
| AGQ250117P00013000 | 2024-02-26 11:11AM EDT | 13.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 90.33% |
| AGQ250117P00014000 | 2024-02-07 2:51PM EDT | 14.00 | 0.57 | 0.20 | 0.75 | 0.00 | - | 1 | 20 | 89.36% |
| AGQ250117P00015000 | 2024-02-26 3:19PM EDT | 15.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 83 | 81.74% |
| AGQ250117P00016000 | 2024-04-03 1:53PM EDT | 16.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 41 | 75.68% |
| AGQ250117P00017000 | 2024-04-03 1:49PM EDT | 17.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 1 | 179 | 70.02% |
| AGQ250117P00018000 | 2024-03-07 3:19PM EDT | 18.00 | 0.82 | 0.35 | 0.60 | 0.00 | - | 20 | 261 | 69.43% |
| AGQ250117P00019000 | 2024-04-12 11:30AM EDT | 19.00 | 0.60 | 0.30 | 0.65 | 0.00 | - | 10 | 156 | 65.23% |
| AGQ250117P00020000 | 2024-06-07 3:22PM EDT | 20.00 | 0.43 | 0.20 | 0.65 | 0.00 | - | 2 | 345 | 59.57% |
| AGQ250117P00021000 | 2024-03-13 12:43PM EDT | 21.00 | 1.35 | 0.80 | 1.10 | 0.00 | - | 10 | 46 | 69.58% |
| AGQ250117P00022000 | 2024-04-12 11:30AM EDT | 22.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 10 | 93 | 61.38% |
| AGQ250117P00023000 | 2024-04-12 10:35AM EDT | 23.00 | 1.24 | 0.65 | 1.10 | 0.00 | - | 1 | 133 | 59.67% |
| AGQ250117P00024000 | 2024-05-03 12:00PM EDT | 24.00 | 1.75 | 0.45 | 0.85 | 0.00 | - | 1 | 262 | 51.03% |
| AGQ250117P00025000 | 2024-06-13 2:08PM EDT | 25.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 2 | 76 | 57.15% |
| AGQ250117P00026000 | 2024-06-10 1:59PM EDT | 26.00 | 1.10 | 0.95 | 1.50 | 0.00 | - | 1 | 75 | 54.59% |
| AGQ250117P00027000 | 2024-05-17 10:22AM EDT | 27.00 | 1.07 | 1.30 | 1.75 | 0.00 | - | 1 | 74 | 55.37% |
| AGQ250117P00028000 | 2024-04-30 10:06AM EDT | 28.00 | 3.20 | 0.95 | 1.35 | 0.00 | - | 2 | 36 | 49.02% |
| AGQ250117P00029000 | 2024-05-20 9:32AM EDT | 29.00 | 1.40 | 1.75 | 2.40 | 0.00 | - | 5 | 105 | 54.86% |
| AGQ250117P00030000 | 2024-06-03 9:30AM EDT | 30.00 | 1.85 | 2.05 | 2.75 | 0.00 | - | 4 | 674 | 54.74% |
| AGQ250117P00031000 | 2024-04-02 3:22PM EDT | 31.00 | 5.35 | 4.50 | 5.00 | 0.00 | - | 3 | 5 | 76.03% |
| AGQ250117P00032000 | 2024-05-20 3:23PM EDT | 32.00 | 2.10 | 2.80 | 3.60 | 0.00 | - | 24 | 55 | 55.18% |
| AGQ250117P00033000 | 2024-05-22 10:10AM EDT | 33.00 | 2.50 | 3.30 | 4.10 | 0.00 | - | 15 | 56 | 55.95% |
| AGQ250117P00034000 | 2024-06-05 10:39AM EDT | 34.00 | 3.50 | 3.80 | 4.60 | 0.00 | - | 5 | 11 | 56.37% |
| AGQ250117P00035000 | 2024-06-07 12:01PM EDT | 35.00 | 4.80 | 4.30 | 5.00 | 0.00 | - | 1 | 252 | 56.06% |
| AGQ250117P00036000 | 2024-06-13 2:06PM EDT | 36.00 | 5.68 | 4.80 | 5.70 | 0.00 | - | 2 | 52 | 56.89% |
| AGQ250117P00037000 | 2024-06-12 1:48PM EDT | 37.00 | 5.40 | 5.30 | 6.20 | 0.00 | - | 1 | 208 | 56.56% |
| AGQ250117P00038000 | 2024-05-20 3:40PM EDT | 38.00 | 4.40 | 6.00 | 6.80 | 0.00 | - | 1 | 21 | 57.34% |
| AGQ250117P00040000 | 2024-06-12 2:47PM EDT | 40.00 | 7.30 | 7.10 | 8.10 | 0.00 | - | 3 | 109 | 57.40% |
| AGQ250117P00041000 | 2024-06-07 9:47AM EDT | 41.00 | 7.92 | 7.80 | 8.80 | 0.00 | - | 2 | 2 | 57.98% |
| AGQ250117P00042000 | 2024-05-28 11:37AM EDT | 42.00 | 6.19 | 8.50 | 9.50 | 0.00 | - | 1 | 2 | 58.40% |
| AGQ250117P00044000 | 2024-06-06 11:20AM EDT | 44.00 | 8.39 | 10.00 | 10.90 | 0.00 | - | 1 | 10 | 59.18% |
| AGQ250117P00045000 | 2024-06-05 2:34PM EDT | 45.00 | 10.00 | 10.70 | 11.70 | 0.00 | - | 1 | 15 | 59.55% |
| AGQ250117P00048000 | 2024-06-04 3:29PM EDT | 48.00 | 12.82 | 13.00 | 14.00 | 0.00 | - | 4 | 4 | 60.30% |
| AGQ250117P00050000 | 2024-05-31 2:38PM EDT | 50.00 | 13.50 | 14.10 | 15.60 | 0.00 | - | 20 | 21 | 58.57% |
| AGQ250117P00051000 | 2024-05-31 2:44PM EDT | 51.00 | 14.20 | 15.40 | 16.40 | 0.00 | - | 20 | 20 | 60.89% |
| AGQ250117P00053000 | 2024-05-21 11:45AM EDT | 53.00 | 13.80 | 17.10 | 18.10 | 0.00 | - | - | 2 | 61.66% |
| AGQ250117P00055000 | 2024-05-21 11:45AM EDT | 55.00 | 15.30 | 18.80 | 19.80 | 0.00 | - | - | 25 | 62.09% |
| AGQ250117P00057000 | 2024-05-22 2:29PM EDT | 57.00 | 18.10 | 20.60 | 23.00 | 0.00 | - | - | 2 | 69.90% |
| AGQ250117P00060000 | 2024-05-22 2:29PM EDT | 60.00 | 20.60 | 23.20 | 24.10 | 0.00 | - | - | 1 | 62.72% |
© 2024 Yahoo. All rights reserved.