ProShares UltraPro Dow30 (UDOW)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240517C00060000 | 2024-05-02 3:24PM EDT | 60.00 | 14.60 | 14.70 | 19.50 | 0.00 | - | 5 | 0 | 155.57% |
| UDOW240517C00065000 | 2024-05-03 2:36PM EDT | 65.00 | 12.44 | 10.10 | 15.00 | +2.44 | +24.40% | 3 | 25 | 67.04% |
| UDOW240517C00066000 | 2024-04-25 9:30AM EDT | 66.00 | 7.70 | 9.00 | 13.90 | 0.00 | - | - | 2 | 58.20% |
| UDOW240517C00067000 | 2024-04-25 9:30AM EDT | 67.00 | 6.60 | 8.30 | 12.60 | 0.00 | - | 41 | 164 | 53.81% |
| UDOW240517C00068000 | 2024-04-25 1:45PM EDT | 68.00 | 7.10 | 7.30 | 11.50 | 0.00 | - | 2 | 41 | 103.20% |
| UDOW240517C00069000 | 2024-05-03 9:48AM EDT | 69.00 | 6.90 | 6.40 | 10.70 | +0.80 | +13.11% | 30 | 35 | 100.88% |
| UDOW240517C00070000 | 2024-05-03 2:36PM EDT | 70.00 | 7.66 | 5.40 | 8.40 | +2.56 | +50.20% | 4 | 70 | 66.60% |
| UDOW240517C00071000 | 2024-04-25 3:59PM EDT | 71.00 | 4.70 | 6.10 | 8.80 | 0.00 | - | 25 | 25 | 61.96% |
| UDOW240517C00072000 | 2024-05-02 3:36PM EDT | 72.00 | 6.00 | 4.30 | 6.80 | +2.20 | +57.89% | 1 | 91 | 63.23% |
| UDOW240517C00073000 | 2024-05-03 3:52PM EDT | 73.00 | 4.90 | 4.40 | 5.20 | +1.52 | +44.97% | 35 | 353 | 44.97% |
| UDOW240517C00074000 | 2024-05-03 3:10PM EDT | 74.00 | 4.00 | 3.70 | 4.90 | +1.60 | +66.67% | 29 | 185 | 52.30% |
| UDOW240517C00075000 | 2024-05-03 2:30PM EDT | 75.00 | 3.46 | 3.20 | 3.40 | +1.56 | +82.11% | 44 | 283 | 36.52% |
| UDOW240517C00076000 | 2024-05-03 3:27PM EDT | 76.00 | 2.65 | 0.55 | 2.75 | +1.19 | +81.51% | 25 | 151 | 35.74% |
| UDOW240517C00077000 | 2024-05-03 3:26PM EDT | 77.00 | 2.06 | 0.00 | 2.20 | +0.81 | +64.80% | 76 | 313 | 35.45% |
| UDOW240517C00078000 | 2024-05-03 3:32PM EDT | 78.00 | 1.52 | 1.45 | 1.65 | +0.75 | +97.40% | 34 | 186 | 33.94% |
| UDOW240517C00079000 | 2024-05-03 3:05PM EDT | 79.00 | 1.19 | 0.20 | 1.25 | +0.59 | +98.33% | 93 | 240 | 33.64% |
| UDOW240517C00080000 | 2024-05-03 3:05PM EDT | 80.00 | 0.75 | 0.60 | 0.85 | +0.25 | +50.00% | 33 | 154 | 31.93% |
| UDOW240517C00081000 | 2024-05-03 2:28PM EDT | 81.00 | 0.65 | 0.45 | 0.85 | +0.45 | +225.00% | 21 | 321 | 36.96% |
| UDOW240517C00082000 | 2024-05-03 9:43AM EDT | 82.00 | 0.45 | 0.30 | 0.40 | +0.21 | +87.50% | 10 | 119 | 31.10% |
| UDOW240517C00083000 | 2024-05-03 2:09PM EDT | 83.00 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 10 | 149 | 32.03% |
| UDOW240517C00084000 | 2024-04-30 1:25PM EDT | 84.00 | 0.08 | 0.10 | 0.20 | 0.00 | - | 66 | 415 | 31.93% |
| UDOW240517C00085000 | 2024-05-03 9:47AM EDT | 85.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 27 | 117 | 32.91% |
| UDOW240517C00086000 | 2024-05-01 3:06PM EDT | 86.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 8 | 710 | 63.18% |
| UDOW240517C00087000 | 2024-04-15 1:46PM EDT | 87.00 | 0.23 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 65.97% |
| UDOW240517C00088000 | 2024-04-25 9:37AM EDT | 88.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 10 | 26 | 48.73% |
| UDOW240517C00089000 | 2024-04-12 9:48AM EDT | 89.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 73.44% |
| UDOW240517C00090000 | 2024-04-26 9:44AM EDT | 90.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | 1 | 29 | 77.00% |
| UDOW240517C00091000 | 2024-04-22 11:05AM EDT | 91.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 80.52% |
| UDOW240517C00093000 | 2024-04-04 3:25PM EDT | 93.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 4 | 4 | 87.21% |
| UDOW240517C00095000 | 2024-04-04 3:25PM EDT | 95.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 4 | 20 | 95.80% |
| UDOW240517C00100000 | 2024-04-23 11:49AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 85.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240517P00050000 | 2024-04-22 11:53AM EDT | 50.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 108.59% |
| UDOW240517P00055000 | 2024-05-02 1:57PM EDT | 55.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 142.97% |
| UDOW240517P00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 198 | 60.55% |
| UDOW240517P00065000 | 2024-05-03 10:14AM EDT | 65.00 | 0.10 | 0.00 | 0.35 | -0.14 | -58.33% | 2 | 116 | 54.49% |
| UDOW240517P00066000 | 2024-04-30 3:44PM EDT | 66.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 7 | 22 | 60.64% |
| UDOW240517P00067000 | 2024-05-03 12:02PM EDT | 67.00 | 0.15 | 0.05 | 0.20 | -0.50 | -76.92% | 1 | 22 | 48.05% |
| UDOW240517P00068000 | 2024-04-30 2:26PM EDT | 68.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 8 | 18 | 53.56% |
| UDOW240517P00069000 | 2024-05-03 11:07AM EDT | 69.00 | 0.30 | 0.15 | 1.00 | -0.30 | -50.00% | 12 | 56 | 53.86% |
| UDOW240517P00070000 | 2024-05-03 11:07AM EDT | 70.00 | 0.37 | 0.20 | 0.35 | -0.58 | -61.05% | 18 | 199 | 41.90% |
| UDOW240517P00071000 | 2024-05-03 3:05PM EDT | 71.00 | 0.36 | 0.25 | 0.45 | -0.49 | -57.65% | 33 | 89 | 40.53% |
| UDOW240517P00072000 | 2024-05-03 2:31PM EDT | 72.00 | 0.47 | 0.40 | 0.55 | -0.88 | -65.19% | 12 | 54 | 38.48% |
| UDOW240517P00073000 | 2024-05-03 9:43AM EDT | 73.00 | 0.60 | 0.55 | 0.70 | -1.40 | -70.00% | 1 | 56 | 36.96% |
| UDOW240517P00074000 | 2024-05-03 11:23AM EDT | 74.00 | 1.00 | 0.75 | 0.90 | -1.30 | -56.52% | 4 | 115 | 35.67% |
| UDOW240517P00075000 | 2024-05-03 2:35PM EDT | 75.00 | 1.05 | 1.00 | 1.15 | -1.70 | -61.82% | 25 | 120 | 34.35% |
| UDOW240517P00076000 | 2024-05-03 2:10PM EDT | 76.00 | 1.40 | 0.25 | 1.65 | -2.65 | -65.43% | 4 | 48 | 36.26% |
| UDOW240517P00077000 | 2024-05-03 2:31PM EDT | 77.00 | 1.80 | 0.10 | 1.95 | -2.60 | -59.09% | 5 | 21 | 33.45% |
| UDOW240517P00078000 | 2024-05-03 2:01PM EDT | 78.00 | 2.32 | 2.15 | 2.45 | -2.38 | -50.64% | 12 | 62 | 32.76% |
| UDOW240517P00079000 | 2024-04-26 9:58AM EDT | 79.00 | 5.00 | 2.65 | 5.00 | 0.00 | - | 1 | 228 | 65.55% |
| UDOW240517P00080000 | 2024-05-02 10:14AM EDT | 80.00 | 3.50 | 3.40 | 4.40 | -2.70 | -43.55% | 1 | 64 | 44.48% |
| UDOW240517P00081000 | 2024-04-19 3:51PM EDT | 81.00 | 6.50 | 2.00 | 6.00 | 0.00 | - | 1 | 9 | 60.79% |
| UDOW240517P00082000 | 2024-05-03 9:46AM EDT | 82.00 | 4.80 | 3.40 | 5.50 | -4.25 | -46.96% | 10 | 47 | 36.79% |
| UDOW240517P00083000 | 2024-04-04 1:06PM EDT | 83.00 | 4.00 | 3.90 | 7.90 | 0.00 | - | 66 | 64 | 69.63% |
| UDOW240517P00084000 | 2024-04-19 2:40PM EDT | 84.00 | 11.25 | 4.70 | 9.00 | 0.00 | - | 20 | 2 | 76.44% |
| UDOW240517P00085000 | 2024-04-23 10:43AM EDT | 85.00 | 7.90 | 5.70 | 10.00 | -1.10 | -12.22% | 5 | 10 | 81.20% |
| UDOW240517P00087000 | 2024-04-26 1:39PM EDT | 87.00 | 11.65 | 7.70 | 12.00 | 0.00 | - | 1 | 0 | 90.23% |
| UDOW240517P00090000 | 2024-04-15 11:15AM EDT | 90.00 | 15.90 | 10.50 | 15.40 | 0.00 | - | 5 | 0 | 110.89% |
| UDOW240517P00091000 | 2024-04-08 11:57AM EDT | 91.00 | 11.90 | 11.50 | 16.40 | 0.00 | - | - | 7 | 114.94% |
| UDOW240517P00092000 | 2024-04-15 1:55PM EDT | 92.00 | 19.50 | 12.50 | 17.40 | 0.00 | - | 7 | 0 | 118.87% |
| UDOW240517P00093000 | 2024-03-21 2:02PM EDT | 93.00 | 7.50 | 17.10 | 21.90 | 0.00 | - | - | 0 | 144.41% |
© 2024 Yahoo. All rights reserved.