ProShares Ultra Dow30 (DDM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM240719C00065000 | 2024-04-01 11:36AM EDT | 65.00 | 22.50 | 13.40 | 16.60 | 0.00 | - | 1 | 5 | 0.00% |
| DDM240719C00067000 | 2024-04-18 9:38AM EDT | 67.00 | 13.00 | 19.00 | 22.00 | 0.00 | - | 1 | 1 | 70.24% |
| DDM240719C00071000 | 2024-04-10 11:20AM EDT | 71.00 | 11.90 | 13.20 | 15.80 | 0.00 | - | 1 | 5 | 0.00% |
| DDM240719C00072000 | 2024-03-22 2:28PM EDT | 72.00 | 16.04 | 8.90 | 9.90 | 0.00 | - | 3 | 10 | 0.00% |
| DDM240719C00073000 | 2024-04-16 12:17PM EDT | 73.00 | 8.60 | 13.50 | 16.40 | 0.00 | - | 1 | 19 | 58.33% |
| DDM240719C00074000 | 2024-02-21 11:26AM EDT | 74.00 | 10.75 | 13.10 | 14.30 | 0.00 | - | 5 | 1 | 43.82% |
| DDM240719C00075000 | 2024-04-30 10:17AM EDT | 75.00 | 6.72 | 11.10 | 13.70 | 0.00 | - | 1 | 14 | 45.75% |
| DDM240719C00076000 | 2024-02-21 11:21AM EDT | 76.00 | 9.18 | 11.00 | 12.50 | 0.00 | - | 1 | 1 | 41.14% |
| DDM240719C00078000 | 2024-05-15 2:18PM EDT | 78.00 | 9.70 | 8.60 | 11.50 | 0.00 | - | 1 | 2 | 45.48% |
| DDM240719C00079000 | 2024-01-25 11:32AM EDT | 79.00 | 6.50 | 8.20 | 9.60 | 0.00 | - | 1 | 0 | 34.57% |
| DDM240719C00080000 | 2024-05-10 3:37PM EDT | 80.00 | 6.80 | 6.00 | 9.00 | 0.00 | - | 1 | 4 | 35.57% |
| DDM240719C00085000 | 2024-05-15 1:00PM EDT | 85.00 | 4.10 | 3.60 | 4.60 | 0.00 | - | 1 | 110 | 25.77% |
| DDM240719C00090000 | 2024-04-17 3:17PM EDT | 90.00 | 0.85 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 25.89% |
| DDM240719C00095000 | 2024-05-20 3:42PM EDT | 95.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 33.15% |
| DDM240719C00100000 | 2024-02-13 11:31AM EDT | 100.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 5 | 15 | 28.74% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM240719P00050000 | 2024-05-16 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 79.64% |
| DDM240719P00055000 | 2024-05-16 9:30AM EDT | 55.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 3 | 9 | 58.89% |
| DDM240719P00056000 | 2024-02-28 10:30AM EDT | 56.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.43% |
| DDM240719P00057000 | 2024-02-28 10:30AM EDT | 57.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.23% |
| DDM240719P00060000 | 2024-05-16 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 56.74% |
| DDM240719P00067000 | 2024-05-21 10:14AM EDT | 67.00 | 0.38 | 1.80 | 0.40 | -2.70 | -87.66% | 1 | 1 | 56.25% |
| DDM240719P00068000 | 2024-02-28 10:30AM EDT | 68.00 | 0.75 | 0.05 | 0.85 | 0.00 | - | 2 | 2 | 49.90% |
| DDM240719P00069000 | 2024-02-28 10:30AM EDT | 69.00 | 0.85 | 0.05 | 0.95 | 0.00 | - | 1 | 2 | 49.27% |
| DDM240719P00070000 | 2024-02-28 10:30AM EDT | 70.00 | 0.95 | 0.05 | 0.95 | 0.00 | - | - | 1 | 47.00% |
| DDM240719P00073000 | 2024-04-16 11:03AM EDT | 73.00 | 2.09 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 36.62% |
| DDM240719P00074000 | 2024-04-26 3:30PM EDT | 74.00 | 1.06 | 0.00 | 1.65 | 0.00 | - | 2 | 0 | 46.46% |
| DDM240719P00075000 | 2024-04-11 11:44AM EDT | 75.00 | 1.90 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 35.16% |
| DDM240719P00076000 | 2024-04-26 3:30PM EDT | 76.00 | 1.64 | 0.00 | 1.75 | 0.00 | - | 2 | 0 | 42.51% |
| DDM240719P00077000 | 2024-04-11 9:51AM EDT | 77.00 | 2.29 | 0.00 | 1.10 | 0.00 | - | 2 | 1 | 33.08% |
| DDM240719P00078000 | 2024-04-16 11:01AM EDT | 78.00 | 3.90 | 0.00 | 1.90 | 0.00 | - | 1 | 20 | 38.87% |
| DDM240719P00079000 | 2024-01-04 12:13PM EDT | 79.00 | 4.83 | 2.50 | 3.40 | 0.00 | - | - | 2 | 49.37% |
| DDM240719P00080000 | 2024-04-03 3:17PM EDT | 80.00 | 2.05 | 1.65 | 4.20 | 0.00 | - | 5 | 154 | 52.87% |
| DDM240719P00085000 | 2024-05-21 11:06AM EDT | 85.00 | 1.83 | 1.35 | 3.00 | -1.57 | -46.18% | 4 | 5 | 27.84% |
| DDM240719P00090000 | 2024-05-21 10:39AM EDT | 90.00 | 4.17 | 2.55 | 4.80 | +0.04 | +0.97% | 2 | 5 | 20.87% |
| DDM240719P00095000 | 2024-04-25 10:01AM EDT | 95.00 | 16.75 | 7.00 | 9.80 | 0.00 | - | 1 | 2 | 31.71% |
© 2024 Yahoo. All rights reserved.