ProShares Ultra Dow30 (DDM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM240517C00070000 | 2024-04-18 3:52PM EDT | 70.00 | 9.20 | 11.00 | 12.70 | 0.00 | - | - | 1 | 79.20% |
| DDM240517C00074000 | 2024-04-25 10:16AM EDT | 74.00 | 5.00 | 7.00 | 9.50 | 0.00 | - | - | 0 | 76.68% |
| DDM240517C00075000 | 2024-04-24 12:07PM EDT | 75.00 | 6.33 | 6.10 | 8.00 | 0.00 | - | 30 | 31 | 60.69% |
| DDM240517C00076000 | 2024-04-18 12:50PM EDT | 76.00 | 4.09 | 5.10 | 6.80 | 0.00 | - | - | 1 | 51.12% |
| DDM240517C00077000 | 2024-05-01 2:46PM EDT | 77.00 | 3.80 | 4.70 | 5.70 | 0.00 | - | 5 | 8 | 43.75% |
| DDM240517C00078000 | 2024-04-26 3:54PM EDT | 78.00 | 3.20 | 3.90 | 4.70 | 0.00 | - | 8 | 5 | 38.38% |
| DDM240517C00079000 | 2024-05-01 2:47PM EDT | 79.00 | 2.30 | 2.40 | 3.80 | 0.00 | - | 4 | 23 | 34.64% |
| DDM240517C00080000 | 2024-05-03 12:47PM EDT | 80.00 | 2.48 | 2.30 | 3.10 | +1.18 | +90.77% | 8 | 39 | 33.74% |
| DDM240517C00081000 | 2024-04-24 10:46AM EDT | 81.00 | 1.95 | 1.50 | 3.10 | 0.00 | - | - | 2 | 42.87% |
| DDM240517C00082000 | 2024-05-02 3:42PM EDT | 82.00 | 0.60 | 0.90 | 2.35 | 0.00 | - | 22 | 12 | 38.89% |
| DDM240517C00083000 | 2024-05-02 3:43PM EDT | 83.00 | 0.37 | 0.55 | 1.05 | 0.00 | - | 11 | 34 | 25.00% |
| DDM240517C00084000 | 2024-04-29 12:30PM EDT | 84.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 15 | 17 | 26.32% |
| DDM240517C00085000 | 2024-04-30 9:58AM EDT | 85.00 | 0.15 | 0.15 | 0.55 | 0.00 | - | 14 | 14 | 26.32% |
| DDM240517C00086000 | 2024-03-28 12:24PM EDT | 86.00 | 3.42 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 21.73% |
| DDM240517C00087000 | 2024-03-28 12:24PM EDT | 87.00 | 2.79 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 23.29% |
| DDM240517C00088000 | 2024-04-18 9:40AM EDT | 88.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 37.21% |
| DDM240517C00089000 | 2024-04-16 11:30AM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DDM240517C00090000 | 2024-04-05 12:30PM EDT | 90.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 34.52% |
| DDM240517C00091000 | 2024-04-04 3:44PM EDT | 91.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 47.75% |
| DDM240517C00092000 | 2024-04-04 1:10PM EDT | 92.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 51.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM240517P00074000 | 2024-04-19 11:36AM EDT | 74.00 | 0.80 | 0.10 | 0.40 | 0.00 | - | 1 | 1 | 43.56% |
| DDM240517P00075000 | 2024-04-25 11:10AM EDT | 75.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | - | 2 | 46.19% |
| DDM240517P00077000 | 2024-04-30 11:46AM EDT | 77.00 | 0.86 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 31.84% |
| DDM240517P00078000 | 2024-04-18 1:19PM EDT | 78.00 | 2.50 | 0.10 | 1.10 | 0.00 | - | 2 | 2 | 40.70% |
| DDM240517P00079000 | 2024-04-24 12:21PM EDT | 79.00 | 1.25 | 0.15 | 0.75 | 0.00 | - | 2 | 2 | 28.52% |
| DDM240517P00081000 | 2024-04-26 10:15AM EDT | 81.00 | 2.10 | 0.70 | 1.30 | 0.00 | - | 1 | 5 | 25.73% |
| DDM240517P00082000 | 2024-05-03 9:42AM EDT | 82.00 | 1.39 | 1.15 | 1.65 | -0.66 | -32.20% | 2 | 3 | 23.54% |
| DDM240517P00083000 | 2024-04-01 9:36AM EDT | 83.00 | 1.15 | 4.50 | 4.80 | 0.00 | - | - | 1 | 61.84% |
| DDM240517P00085000 | 2024-04-12 12:55PM EDT | 85.00 | 6.28 | 2.95 | 3.80 | 0.00 | - | 1 | 1 | 25.68% |
| DDM240517P00087000 | 2024-03-27 12:56PM EDT | 87.00 | 2.85 | 6.40 | 7.40 | 0.00 | - | 1 | 1 | 55.76% |
| DDM240517P00090000 | 2024-04-01 11:54AM EDT | 90.00 | 4.75 | 9.50 | 10.50 | 0.00 | - | 4 | 0 | 71.05% |
© 2024 Yahoo. All rights reserved.