ProShares Ultra S&P500 (SSO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240719C00064000 | 2024-05-21 10:43AM EDT | 64.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSO240719C00065000 | 2024-05-24 10:02AM EDT | 65.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240719C00068000 | 2024-05-21 10:43AM EDT | 68.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSO240719C00069000 | 2024-06-07 3:59PM EDT | 69.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| SSO240719C00070000 | 2024-06-13 10:15AM EDT | 70.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240719C00071000 | 2024-06-12 3:17PM EDT | 71.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| SSO240719C00072000 | 2024-06-05 1:35PM EDT | 72.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSO240719C00073000 | 2024-06-04 11:36AM EDT | 73.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SSO240719C00074000 | 2024-06-05 3:10PM EDT | 74.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SSO240719C00075000 | 2024-06-14 12:25PM EDT | 75.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| SSO240719C00076000 | 2024-06-11 11:50AM EDT | 76.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 64 | 0.00% |
| SSO240719C00077000 | 2024-06-17 9:53AM EDT | 77.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| SSO240719C00078000 | 2024-06-14 10:07AM EDT | 78.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 0.00% |
| SSO240719C00079000 | 2024-06-17 10:22AM EDT | 79.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SSO240719C00080000 | 2024-06-17 2:14PM EDT | 80.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 84 | 131 | 0.00% |
| SSO240719C00081000 | 2024-06-17 3:47PM EDT | 81.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 123 | 136 | 0.00% |
| SSO240719C00082000 | 2024-06-13 3:00PM EDT | 82.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| SSO240719C00083000 | 2024-06-17 2:28PM EDT | 83.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 0.00% |
| SSO240719C00084000 | 2024-06-17 3:30PM EDT | 84.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 34 | 39 | 0.78% |
| SSO240719C00085000 | 2024-06-17 1:53PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 1.56% |
| SSO240719C00086000 | 2024-06-12 9:59AM EDT | 86.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| SSO240719C00087000 | 2024-06-11 10:34AM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SSO240719C00088000 | 2024-06-17 9:53AM EDT | 88.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240719P00064000 | 2024-06-03 3:55PM EDT | 64.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 25.00% |
| SSO240719P00066000 | 2024-06-03 9:54AM EDT | 66.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240719P00067000 | 2024-06-03 10:19AM EDT | 67.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| SSO240719P00068000 | 2024-06-17 10:16AM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| SSO240719P00069000 | 2024-05-30 3:49PM EDT | 69.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SSO240719P00070000 | 2024-06-07 1:09PM EDT | 70.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| SSO240719P00071000 | 2024-05-31 11:10AM EDT | 71.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SSO240719P00072000 | 2024-06-12 12:00PM EDT | 72.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SSO240719P00073000 | 2024-06-05 1:56PM EDT | 73.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| SSO240719P00074000 | 2024-06-12 12:55PM EDT | 74.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| SSO240719P00075000 | 2024-06-12 3:37PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 6.25% |
| SSO240719P00076000 | 2024-06-17 11:10AM EDT | 76.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 6.25% |
| SSO240719P00077000 | 2024-06-17 3:57PM EDT | 77.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 58 | 63 | 6.25% |
| SSO240719P00078000 | 2024-06-17 3:32PM EDT | 78.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| SSO240719P00079000 | 2024-06-05 11:22AM EDT | 79.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 89 | 6.25% |
| SSO240719P00080000 | 2024-06-17 3:14PM EDT | 80.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 18 | 72 | 3.13% |
| SSO240719P00081000 | 2024-06-17 10:10AM EDT | 81.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| SSO240719P00082000 | 2024-06-17 3:01PM EDT | 82.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 50 | 199 | 1.56% |
| SSO240719P00083000 | 2024-06-12 2:00PM EDT | 83.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.39% |
| SSO240719P00084000 | 2024-06-12 10:51AM EDT | 84.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 0.00% |
| SSO240719P00085000 | 2024-06-12 3:21PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| SSO240719P00086000 | 2024-06-10 2:53PM EDT | 86.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
© 2024 Yahoo. All rights reserved.