ProShares Ultra Technology (ROM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROM240517C00025000 | 2023-09-26 11:15AM EDT | 25.00 | 15.85 | 13.60 | 15.60 | 0.00 | - | - | 1 | 0.00% |
| ROM240517C00030000 | 2023-11-17 12:42PM EDT | 30.00 | 18.70 | 21.00 | 25.30 | 0.00 | - | 1 | 1 | 150.00% |
| ROM240517C00034000 | 2023-11-03 2:00PM EDT | 34.00 | 11.20 | 14.70 | 18.40 | 0.00 | - | 5 | 5 | 0.00% |
| ROM240517C00038000 | 2024-04-04 1:21PM EDT | 38.00 | 23.83 | 15.50 | 18.50 | 0.00 | - | 1 | 0 | 166.50% |
| ROM240517C00042000 | 2024-02-14 10:34AM EDT | 42.00 | 18.00 | 16.30 | 19.40 | 0.00 | - | 2 | 4 | 235.21% |
| ROM240517C00043000 | 2024-02-13 11:20AM EDT | 43.00 | 16.00 | 17.10 | 20.10 | 0.00 | - | - | 7 | 270.95% |
| ROM240517C00044000 | 2024-02-22 10:45AM EDT | 44.00 | 16.00 | 16.00 | 19.90 | 0.00 | - | 3 | 31 | 268.02% |
| ROM240517C00045000 | 2024-03-13 11:46AM EDT | 45.00 | 15.50 | 13.50 | 15.80 | 0.00 | - | 1 | 7 | 197.66% |
| ROM240517C00047000 | 2024-01-24 11:13AM EDT | 47.00 | 13.60 | 12.20 | 15.00 | 0.00 | - | 1 | 2 | 200.15% |
| ROM240517C00048000 | 2024-04-22 9:30AM EDT | 48.00 | 4.80 | 6.70 | 8.60 | 0.00 | - | 2 | 255 | 59.96% |
| ROM240517C00049000 | 2024-04-19 3:32PM EDT | 49.00 | 4.39 | 5.40 | 6.80 | 0.00 | - | 3 | 16 | 58.84% |
| ROM240517C00050000 | 2024-04-23 9:38AM EDT | 50.00 | 4.30 | 4.40 | 5.80 | 0.00 | - | 1 | 18 | 52.20% |
| ROM240517C00051000 | 2024-04-22 10:27AM EDT | 51.00 | 2.60 | 4.60 | 4.90 | 0.00 | - | 2 | 3 | 48.34% |
| ROM240517C00052000 | 2024-04-26 9:56AM EDT | 52.00 | 4.44 | 3.10 | 4.10 | 0.00 | - | 1 | 17 | 46.34% |
| ROM240517C00053000 | 2024-01-17 1:36PM EDT | 53.00 | 4.15 | 6.00 | 7.90 | 0.00 | - | 1 | 1 | 122.07% |
| ROM240517C00054000 | 2024-04-22 11:17AM EDT | 54.00 | 1.40 | 2.40 | 2.70 | 0.00 | - | 1 | 6 | 43.31% |
| ROM240517C00055000 | 2024-04-29 1:27PM EDT | 55.00 | 2.55 | 1.35 | 2.15 | 0.00 | - | 1 | 5 | 42.85% |
| ROM240517C00056000 | 2024-04-17 12:36PM EDT | 56.00 | 2.85 | 1.35 | 1.70 | 0.00 | - | 1 | 3 | 42.90% |
| ROM240517C00057000 | 2024-04-17 10:35AM EDT | 57.00 | 2.50 | 0.90 | 1.35 | 0.00 | - | 5 | 12 | 43.53% |
| ROM240517C00058000 | 2024-04-19 3:36PM EDT | 58.00 | 0.52 | 0.60 | 1.10 | 0.00 | - | 2 | 15 | 44.97% |
| ROM240517C00059000 | 2024-02-16 3:30PM EDT | 59.00 | 4.50 | 2.90 | 5.70 | 0.00 | - | 2 | 5 | 119.92% |
| ROM240517C00060000 | 2024-04-22 3:26PM EDT | 60.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 13 | 37.99% |
| ROM240517C00061000 | 2024-04-29 9:33AM EDT | 61.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 4 | 14 | 39.06% |
| ROM240517C00063000 | 2024-04-22 2:59PM EDT | 63.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 42.68% |
| ROM240517C00064000 | 2024-03-18 9:35AM EDT | 64.00 | 2.50 | 0.05 | 1.45 | 0.00 | - | - | 1 | 67.63% |
| ROM240517C00065000 | 2024-04-17 11:21AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.40% |
| ROM240517C00075000 | 2024-01-24 4:17PM EDT | 75.00 | 0.60 | 0.15 | 1.45 | 0.00 | - | 1 | 2 | 111.04% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROM240517P00030000 | 2023-10-19 3:04PM EDT | 30.00 | 1.95 | 0.60 | 0.80 | 0.00 | - | 5 | 11 | 200.29% |
| ROM240517P00032000 | 2023-09-21 10:02AM EDT | 32.00 | 2.30 | 2.55 | 2.90 | 0.00 | - | - | 1 | 282.32% |
| ROM240517P00037000 | 2023-10-26 3:35PM EDT | 37.00 | 4.79 | 1.15 | 1.50 | 0.00 | - | - | 0 | 172.85% |
| ROM240517P00038000 | 2024-01-04 12:29PM EDT | 38.00 | 1.15 | 0.00 | 1.95 | 0.00 | - | 3 | 5 | 148.68% |
| ROM240517P00040000 | 2024-01-29 4:12PM EDT | 40.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 10 | 3 | 101.95% |
| ROM240517P00044000 | 2023-12-11 12:32PM EDT | 44.00 | 2.30 | 1.30 | 1.65 | 0.00 | - | - | 1 | 120.90% |
| ROM240517P00045000 | 2024-04-19 10:35AM EDT | 45.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 71.39% |
| ROM240517P00047000 | 2024-04-19 10:32AM EDT | 47.00 | 0.85 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 50.59% |
| ROM240517P00048000 | 2023-11-15 11:23AM EDT | 48.00 | 4.79 | 2.25 | 3.30 | 0.00 | - | 1 | 2 | 123.93% |
| ROM240517P00049000 | 2024-02-21 11:56AM EDT | 49.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.08% |
| ROM240517P00050000 | 2024-04-19 11:42AM EDT | 50.00 | 1.45 | 0.35 | 0.45 | 0.00 | - | 10 | 11 | 44.73% |
| ROM240517P00051000 | 2024-04-29 3:03PM EDT | 51.00 | 0.51 | 0.50 | 0.65 | 0.00 | - | 1 | 6 | 44.63% |
| ROM240517P00052000 | 2024-04-19 10:31AM EDT | 52.00 | 2.45 | 0.45 | 0.85 | 0.00 | - | 1 | 0 | 43.07% |
| ROM240517P00053000 | 2024-01-26 3:19PM EDT | 53.00 | 2.47 | 0.65 | 1.85 | 0.00 | - | 1 | 1 | 58.15% |
| ROM240517P00054000 | 2024-04-18 2:38PM EDT | 54.00 | 2.70 | 1.15 | 1.50 | 0.00 | - | 35 | 35 | 41.60% |
| ROM240517P00055000 | 2024-02-09 4:01PM EDT | 55.00 | 1.60 | 0.55 | 2.85 | 0.00 | - | - | 1 | 59.69% |
| ROM240517P00058000 | 2024-04-30 10:46AM EDT | 58.00 | 3.01 | 2.85 | 3.80 | -0.99 | -24.75% | 1 | 7 | 40.87% |
| ROM240517P00059000 | 2024-04-10 9:30AM EDT | 59.00 | 3.00 | 3.70 | 4.90 | 0.00 | - | 1 | 11 | 49.41% |
| ROM240517P00060000 | 2024-03-22 9:30AM EDT | 60.00 | 2.65 | 7.80 | 10.00 | 0.00 | - | 8 | 8 | 121.14% |
| ROM240517P00061000 | 2024-04-19 2:39PM EDT | 61.00 | 9.35 | 5.20 | 6.90 | 0.00 | - | 4 | 9 | 60.69% |
| ROM240517P00063000 | 2024-03-12 2:09PM EDT | 63.00 | 4.40 | 2.95 | 4.10 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.