ProShares Ultra Dow30 (DDM)
NYSEArca - Nasdaq Real Time 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 | 11.20 | 12.10 | 0.00 | - | - | 1 | 55.52% |
| DDM240517C00075000 | 2024-04-23 3:23PM EDT | 75.00 | 6.66 | 6.60 | 8.60 | +1.86 | +38.75% | 1 | 2 | 59.72% |
| DDM240517C00076000 | 2024-04-18 12:50PM EDT | 76.00 | 4.09 | 5.50 | 7.70 | 0.00 | - | - | 1 | 56.37% |
| DDM240517C00077000 | 2024-04-23 10:50AM EDT | 77.00 | 5.06 | 4.60 | 6.50 | +1.05 | +26.18% | 1 | 16 | 48.93% |
| DDM240517C00078000 | 2024-04-19 3:58PM EDT | 78.00 | 3.20 | 4.10 | 6.00 | 0.00 | - | 4 | 13 | 50.42% |
| DDM240517C00079000 | 2024-04-23 12:43PM EDT | 79.00 | 3.60 | 3.40 | 5.20 | +1.08 | +42.86% | 3 | 14 | 47.68% |
| DDM240517C00080000 | 2024-04-23 3:23PM EDT | 80.00 | 2.84 | 2.70 | 4.60 | +0.79 | +38.54% | 1 | 3 | 47.02% |
| DDM240517C00082000 | 2024-04-23 3:40PM EDT | 82.00 | 1.71 | 1.55 | 2.75 | +0.75 | +78.13% | 2 | 2 | 36.62% |
| DDM240517C00083000 | 2024-04-15 12:14PM EDT | 83.00 | 1.17 | 1.15 | 1.35 | 0.00 | - | 10 | 5 | 24.71% |
| DDM240517C00084000 | 2024-04-18 10:35AM EDT | 84.00 | 0.71 | 0.80 | 1.00 | 0.00 | - | - | 2 | 24.37% |
| DDM240517C00086000 | 2024-03-28 12:24PM EDT | 86.00 | 3.42 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 23.68% |
| DDM240517C00087000 | 2024-03-28 12:24PM EDT | 87.00 | 2.79 | 0.20 | 1.35 | 0.00 | - | 1 | 3 | 39.94% |
| DDM240517C00088000 | 2024-04-18 9:40AM EDT | 88.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 5 | 23.88% |
| DDM240517C00089000 | 2024-04-16 11:30AM EDT | 89.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 24.81% |
| DDM240517C00090000 | 2024-04-05 12:30PM EDT | 90.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 34.64% |
| DDM240517C00091000 | 2024-04-04 3:44PM EDT | 91.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 37.16% |
| DDM240517C00092000 | 2024-04-04 1:10PM EDT | 92.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 39.60% |
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 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 32.37% |
| DDM240517P00077000 | 2024-04-15 3:49PM EDT | 77.00 | 1.81 | 0.60 | 0.75 | 0.00 | - | - | 1 | 27.42% |
| DDM240517P00078000 | 2024-04-18 1:19PM EDT | 78.00 | 2.50 | 0.80 | 0.95 | 0.00 | - | 2 | 2 | 26.44% |
| DDM240517P00079000 | 2024-04-22 1:17PM EDT | 79.00 | 1.70 | 1.05 | 1.20 | 0.00 | - | 2 | 4 | 25.49% |
| DDM240517P00081000 | 2024-04-10 1:22PM EDT | 81.00 | 2.25 | 1.70 | 1.95 | 0.00 | - | 1 | 4 | 24.37% |
| DDM240517P00082000 | 2024-04-05 1:56PM EDT | 82.00 | 2.05 | 2.20 | 2.45 | 0.00 | - | 2 | 3 | 23.98% |
| DDM240517P00083000 | 2024-04-01 9:36AM EDT | 83.00 | 1.15 | 1.90 | 3.00 | 0.00 | - | - | 1 | 23.24% |
| DDM240517P00085000 | 2024-04-12 12:55PM EDT | 85.00 | 6.28 | 2.50 | 4.80 | 0.00 | - | 1 | 1 | 28.49% |
| DDM240517P00087000 | 2024-03-27 12:56PM EDT | 87.00 | 2.85 | 5.60 | 6.30 | 0.00 | - | 1 | 1 | 27.15% |
| DDM240517P00090000 | 2024-04-01 11:54AM EDT | 90.00 | 4.75 | 8.40 | 9.50 | 0.00 | - | 4 | 0 | 39.19% |
© 2024 Yahoo. All rights reserved.