ProShares UltraShort Dow30 (DXD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXD241018C00027000 | 2024-05-03 12:02PM EDT | 27.00 | 6.20 | 4.30 | 8.20 | 0.00 | - | 1 | 1 | 68.02% |
| DXD241018C00029000 | 2024-05-30 9:57AM EDT | 29.00 | 5.21 | 2.15 | 6.20 | 0.00 | - | 10 | 11 | 55.42% |
| DXD241018C00030000 | 2024-05-28 2:01PM EDT | 30.00 | 5.50 | 1.40 | 5.50 | 0.00 | - | 1 | 1 | 53.54% |
| DXD241018C00032000 | 2024-04-25 11:24AM EDT | 32.00 | 3.37 | 1.25 | 4.60 | 0.00 | - | 1 | 0 | 55.30% |
| DXD241018C00033000 | 2024-04-23 3:58PM EDT | 33.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.20% |
| DXD241018C00034000 | 2024-06-11 3:59PM EDT | 34.00 | 2.46 | 0.40 | 2.55 | 0.00 | - | 4 | 5 | 39.72% |
| DXD241018C00035000 | 2024-05-03 10:56AM EDT | 35.00 | 1.70 | 0.00 | 3.30 | 0.00 | - | 2 | 0 | 54.54% |
| DXD241018C00036000 | 2024-05-02 3:07PM EDT | 36.00 | 2.30 | 0.30 | 3.40 | 0.00 | - | 1 | 105 | 60.43% |
| DXD241018C00037000 | 2024-04-24 11:45AM EDT | 37.00 | 1.50 | 0.00 | 3.00 | 0.00 | - | - | 2 | 59.35% |
| DXD241018C00038000 | 2024-04-18 10:51AM EDT | 38.00 | 1.45 | 0.00 | 2.65 | 0.00 | - | 3 | 5 | 58.55% |
| DXD241018C00040000 | 2024-04-12 12:38PM EDT | 40.00 | 1.15 | 0.00 | 2.55 | 0.00 | - | 15 | 35 | 64.21% |
| DXD241018C00041000 | 2024-04-02 10:11AM EDT | 41.00 | 0.75 | 0.00 | 1.40 | 0.00 | - | - | 20 | 50.49% |
| DXD241018C00042000 | 2024-04-01 12:10PM EDT | 42.00 | 0.55 | 0.00 | 2.90 | 0.00 | - | 1 | 41 | 54.13% |
| DXD241018C00043000 | 2024-06-11 9:46AM EDT | 43.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 1 | 24 | 53.13% |
| DXD241018C00045000 | 2024-06-12 11:14AM EDT | 45.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 2 | 10 | 57.67% |
| DXD241018C00050000 | 2024-06-14 11:48AM EDT | 50.00 | 0.35 | 0.10 | 2.35 | 0.00 | - | 1 | 14 | 68.99% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXD241018P00020000 | 2024-04-17 3:16PM EDT | 20.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | - | 5 | 86.62% |
| DXD241018P00026000 | 2024-04-17 3:16PM EDT | 26.00 | 0.44 | 0.00 | 2.45 | 0.00 | - | - | 5 | 54.64% |
| DXD241018P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| DXD241018P00033000 | 2024-03-01 1:52PM EDT | 33.00 | 3.15 | 1.75 | 4.50 | 0.00 | - | 1 | 1 | 58.57% |
| DXD241018P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DXD241018P00042000 | 2024-03-19 1:01PM EDT | 42.00 | 10.80 | 6.30 | 9.80 | 0.00 | - | 4 | 4 | 40.97% |
| DXD241018P00043000 | 2024-03-19 1:01PM EDT | 43.00 | 11.80 | 7.20 | 10.40 | 0.00 | - | 92 | 92 | 33.99% |
| DXD241018P00044000 | 2024-03-19 1:01PM EDT | 44.00 | 12.80 | 8.20 | 11.10 | 0.00 | - | 130 | 130 | 0.00% |
| DXD241018P00050000 | 2024-05-06 9:30AM EDT | 50.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.