ProShares Ultra Energy (DIG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIG240621C00020000 | 2023-12-05 12:16PM EDT | 20.00 | 17.30 | 15.90 | 20.50 | 0.00 | - | - | 2 | 0.00% |
| DIG240621C00025000 | 2023-11-22 10:30AM EDT | 25.00 | 11.60 | 13.80 | 14.40 | 0.00 | - | 2 | 2 | 0.00% |
| DIG240621C00030000 | 2024-05-24 2:28PM EDT | 30.00 | 12.30 | 13.60 | 16.00 | 0.00 | - | 1 | 15 | 133.01% |
| DIG240621C00034000 | 2024-05-23 2:23PM EDT | 34.00 | 8.30 | 9.50 | 10.60 | 0.00 | - | 3 | 12 | 88.48% |
| DIG240621C00035000 | 2024-05-15 12:54PM EDT | 35.00 | 10.07 | 8.50 | 9.60 | 0.00 | - | 1 | 13 | 81.05% |
| DIG240621C00036000 | 2024-04-24 11:26AM EDT | 36.00 | 11.22 | 6.30 | 7.00 | 0.00 | - | 1 | 11 | 0.00% |
| DIG240621C00037000 | 2024-03-20 1:24PM EDT | 37.00 | 7.40 | 8.60 | 9.90 | 0.00 | - | 10 | 14 | 125.54% |
| DIG240621C00038000 | 2024-05-30 11:06AM EDT | 38.00 | 4.50 | 6.00 | 6.70 | 0.00 | - | 1 | 20 | 63.48% |
| DIG240621C00039000 | 2024-03-07 2:20PM EDT | 39.00 | 4.00 | 9.30 | 13.20 | 0.00 | - | 1 | 3 | 214.01% |
| DIG240621C00040000 | 2024-05-30 9:41AM EDT | 40.00 | 2.75 | 2.65 | 4.60 | 0.00 | - | 10 | 36 | 44.63% |
| DIG240621C00041000 | 2024-05-24 10:29AM EDT | 41.00 | 2.32 | 2.60 | 4.80 | 0.00 | - | 39 | 13 | 72.46% |
| DIG240621C00042000 | 2024-04-30 10:09AM EDT | 42.00 | 5.50 | 1.50 | 1.65 | 0.00 | - | 1 | 1 | 0.00% |
| DIG240621C00043000 | 2024-05-28 12:08PM EDT | 43.00 | 1.79 | 2.00 | 2.95 | 0.00 | - | 9 | 9 | 55.62% |
| DIG240621C00044000 | 2024-05-16 9:47AM EDT | 44.00 | 2.25 | 1.40 | 2.35 | 0.00 | - | 15 | 17 | 53.71% |
| DIG240621C00045000 | 2024-05-31 2:14PM EDT | 45.00 | 0.91 | 1.00 | 1.15 | +0.37 | +68.52% | 3 | 32 | 35.84% |
| DIG240621C00046000 | 2024-05-28 9:58AM EDT | 46.00 | 0.45 | 0.65 | 1.80 | 0.00 | - | 1 | 24 | 60.64% |
| DIG240621C00047000 | 2024-05-28 3:54PM EDT | 47.00 | 0.40 | 0.40 | 0.55 | +0.03 | +8.11% | 3 | 29 | 36.18% |
| DIG240621C00048000 | 2024-05-31 12:48PM EDT | 48.00 | 0.20 | 0.25 | 0.35 | -0.05 | -20.00% | 1 | 16 | 35.84% |
| DIG240621C00049000 | 2024-04-25 3:01PM EDT | 49.00 | 2.42 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 32.23% |
| DIG240621C00050000 | 2024-05-21 3:49PM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 10 | 133 | 60.74% |
| DIG240621C00051000 | 2024-01-23 11:56AM EDT | 51.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 5 | 5 | 55.47% |
| DIG240621C00052000 | 2024-05-20 2:35PM EDT | 52.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 7 | 9 | 53.61% |
| DIG240621C00053000 | 2024-05-01 9:56AM EDT | 53.00 | 0.36 | 0.05 | 0.30 | 0.00 | - | 2 | 80 | 50.78% |
| DIG240621C00054000 | 2024-05-13 9:30AM EDT | 54.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 52.93% |
| DIG240621C00055000 | 2024-05-20 12:00PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 52.34% |
| DIG240621C00060000 | 2024-04-22 10:23AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIG240621P00020000 | 2024-05-03 12:40PM EDT | 20.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 194.53% |
| DIG240621P00025000 | 2024-05-16 1:13PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 50 | 145.70% |
| DIG240621P00030000 | 2024-02-26 2:09PM EDT | 30.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 105.47% |
| DIG240621P00034000 | 2024-02-14 11:34AM EDT | 34.00 | 2.60 | 0.45 | 0.65 | 0.00 | - | 10 | 15 | 95.12% |
| DIG240621P00035000 | 2024-02-23 1:46PM EDT | 35.00 | 2.15 | 0.30 | 0.55 | 0.00 | - | 2 | 4 | 80.76% |
| DIG240621P00037000 | 2024-02-15 11:11AM EDT | 37.00 | 3.50 | 0.95 | 1.25 | 0.00 | - | 5 | 28 | 93.31% |
| DIG240621P00038000 | 2024-03-20 9:30AM EDT | 38.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| DIG240621P00039000 | 2024-05-29 3:52PM EDT | 39.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 5 | 6 | 43.65% |
| DIG240621P00040000 | 2024-05-28 11:45AM EDT | 40.00 | 0.37 | 0.20 | 0.40 | 0.00 | - | 10 | 43 | 43.46% |
| DIG240621P00041000 | 2024-05-20 12:29PM EDT | 41.00 | 0.25 | 0.35 | 0.55 | 0.00 | - | - | 1 | 41.26% |
| DIG240621P00042000 | 2024-05-31 1:37PM EDT | 42.00 | 0.88 | 0.55 | 0.80 | +0.43 | +95.56% | 15 | 17 | 40.43% |
| DIG240621P00043000 | 2024-05-22 12:40PM EDT | 43.00 | 1.22 | 0.70 | 1.15 | 0.00 | - | 1 | 3 | 40.09% |
| DIG240621P00044000 | 2024-05-29 10:40AM EDT | 44.00 | 2.45 | 1.30 | 1.55 | 0.00 | - | 1 | 8 | 38.72% |
| DIG240621P00045000 | 2024-05-14 12:53PM EDT | 45.00 | 2.12 | 1.40 | 2.10 | 0.00 | - | 1 | 3 | 38.72% |
| DIG240621P00046000 | 2024-05-20 10:19AM EDT | 46.00 | 1.75 | 2.50 | 2.75 | 0.00 | - | 5 | 21 | 38.92% |
| DIG240621P00047000 | 2024-05-30 9:36AM EDT | 47.00 | 4.94 | 2.20 | 3.60 | 0.00 | - | 4 | 19 | 42.48% |
| DIG240621P00048000 | 2024-04-23 10:18AM EDT | 48.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIG240621P00049000 | 2024-04-15 3:34PM EDT | 49.00 | 4.40 | 4.30 | 6.00 | 0.00 | - | 3 | 3 | 67.09% |
| DIG240621P00050000 | 2024-04-08 11:57AM EDT | 50.00 | 3.70 | 5.80 | 6.10 | 0.00 | - | - | 2 | 42.97% |
| DIG240621P00060000 | 2024-05-31 1:30PM EDT | 60.00 | 16.72 | 14.50 | 16.50 | -1.44 | -7.93% | 1 | 1 | 103.71% |
© 2024 Yahoo. All rights reserved.