ProShares UltraShort Dow30 (DXD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXD240719C00025000 | 2024-05-29 9:37AM EDT | 25.00 | 8.40 | 5.70 | 9.70 | 0.00 | - | 1 | 2 | 125.20% |
| DXD240719C00030000 | 2024-01-25 11:40AM EDT | 30.00 | 2.45 | 2.55 | 2.75 | 0.00 | - | 1 | 1 | 0.00% |
| DXD240719C00031000 | 2024-06-03 11:29AM EDT | 31.00 | 2.20 | 0.45 | 4.40 | 0.00 | - | 6 | 9 | 79.59% |
| DXD240719C00032000 | 2024-05-22 3:50PM EDT | 32.00 | 0.87 | 0.00 | 3.10 | 0.00 | - | 1 | 12 | 61.26% |
| DXD240719C00033000 | 2024-06-07 3:00PM EDT | 33.00 | 1.00 | 0.60 | 1.05 | +0.10 | +11.11% | 9 | 64 | 25.78% |
| DXD240719C00034000 | 2024-06-04 12:06PM EDT | 34.00 | 1.50 | 0.15 | 1.00 | 0.00 | - | 10 | 157 | 33.79% |
| DXD240719C00035000 | 2024-05-31 10:13AM EDT | 35.00 | 0.90 | 0.05 | 2.20 | 0.00 | - | 4 | 287 | 69.48% |
| DXD240719C00036000 | 2024-05-22 10:37AM EDT | 36.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 416 | 52.10% |
| DXD240719C00037000 | 2024-03-15 11:53AM EDT | 37.00 | 0.58 | 0.50 | 2.90 | 0.00 | - | - | 1 | 72.12% |
| DXD240719C00040000 | 2024-05-24 12:49PM EDT | 40.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 100 | 212 | 51.37% |
| DXD240719C00041000 | 2024-05-30 2:49PM EDT | 41.00 | 0.14 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 66.50% |
| DXD240719C00044000 | 2023-12-26 3:23PM EDT | 44.00 | 0.95 | 0.45 | 0.85 | 0.00 | - | 5 | 37 | 77.20% |
| DXD240719C00045000 | 2024-06-05 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 65.72% |
| DXD240719C00046000 | 2024-02-22 3:47PM EDT | 46.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 100.98% |
| DXD240719C00047000 | 2024-06-04 3:18PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DXD240719C00048000 | 2024-06-04 3:18PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXD240719C00050000 | 2024-03-01 12:42PM EDT | 50.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 42 | 91.50% |
| DXD240719C00055000 | 2024-05-03 9:30AM EDT | 55.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 82.62% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXD240719P00025000 | 2024-03-08 10:30AM EDT | 25.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 10 | 10 | 98.83% |
| DXD240719P00030000 | 2024-06-06 9:30AM EDT | 30.00 | 0.75 | 0.60 | 2.15 | 0.00 | - | 1 | 4 | 59.77% |
| DXD240719P00031000 | 2024-02-16 10:33AM EDT | 31.00 | 0.95 | 0.65 | 1.05 | 0.00 | - | 2 | 0 | 41.94% |
| DXD240719P00032000 | 2024-02-15 1:07PM EDT | 32.00 | 1.65 | 1.00 | 3.40 | 0.00 | - | 9 | 9 | 58.94% |
| DXD240719P00033000 | 2024-05-30 12:10PM EDT | 33.00 | 0.75 | 0.65 | 3.30 | 0.00 | - | 1 | 11 | 72.02% |
| DXD240719P00034000 | 2024-05-30 11:44AM EDT | 34.00 | 1.40 | 0.95 | 4.00 | 0.00 | - | 1 | 8 | 74.68% |
| DXD240719P00035000 | 2024-05-28 10:51AM EDT | 35.00 | 2.95 | 1.45 | 4.90 | 0.00 | - | 17 | 25 | 80.86% |
| DXD240719P00037000 | 2024-02-20 4:33PM EDT | 37.00 | 5.20 | 4.50 | 7.60 | 0.00 | - | - | 1 | 75.73% |
| DXD240719P00039000 | 2024-02-21 3:26PM EDT | 39.00 | 6.80 | 5.90 | 8.80 | 0.00 | - | 1 | 8 | 70.02% |
| DXD240719P00043000 | 2023-11-16 2:49PM EDT | 43.00 | 5.40 | 6.60 | 10.50 | 0.00 | - | - | 2 | 58.79% |
| DXD240719P00050000 | 2024-04-19 11:19AM EDT | 50.00 | 15.99 | 17.00 | 21.90 | 0.00 | - | 1 | 0 | 148.44% |
© 2024 Yahoo. All rights reserved.