ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621C00035000 | 2024-03-27 10:05AM EDT | 35.00 | 48.70 | 39.10 | 40.60 | 0.00 | - | 4 | 1 | 0.00% |
| UDOW240621C00040000 | 2024-06-11 1:31PM EDT | 40.00 | 37.00 | 36.00 | 39.40 | 0.00 | - | 1 | 1 | 353.13% |
| UDOW240621C00045000 | 2024-06-14 3:51PM EDT | 45.00 | 30.95 | 31.00 | 34.10 | 0.00 | - | 1 | 0 | 263.28% |
| UDOW240621C00048000 | 2024-06-12 12:36PM EDT | 48.00 | 29.40 | 28.00 | 31.40 | 0.00 | - | 6 | 7 | 266.60% |
| UDOW240621C00050000 | 2024-06-07 9:40AM EDT | 50.00 | 27.40 | 26.00 | 29.40 | 0.00 | - | 80 | 7 | 247.07% |
| UDOW240621C00052000 | 2023-12-13 3:07PM EDT | 52.00 | 19.77 | 22.90 | 23.40 | 0.00 | - | - | 1 | 0.00% |
| UDOW240621C00054000 | 2024-01-16 12:45PM EDT | 54.00 | 20.20 | 24.60 | 29.50 | 0.00 | - | 4 | 5 | 440.53% |
| UDOW240621C00055000 | 2024-06-05 2:19PM EDT | 55.00 | 22.60 | 21.70 | 23.40 | 0.00 | - | 10 | 371 | 176.17% |
| UDOW240621C00056000 | 2024-03-28 3:27PM EDT | 56.00 | 30.28 | 18.00 | 20.70 | 0.00 | - | 9 | 11 | 0.00% |
| UDOW240621C00057000 | 2024-02-13 11:42AM EDT | 57.00 | 21.45 | 22.00 | 26.80 | 0.00 | - | 1 | 3 | 413.09% |
| UDOW240621C00058000 | 2024-06-13 10:27AM EDT | 58.00 | 17.30 | 18.40 | 20.40 | 0.00 | - | 1 | 7 | 50.00% |
| UDOW240621C00059000 | 2024-06-11 10:56AM EDT | 59.00 | 17.80 | 17.30 | 19.70 | 0.00 | - | 2 | 35 | 135.16% |
| UDOW240621C00060000 | 2024-06-06 3:26PM EDT | 60.00 | 18.20 | 16.50 | 18.50 | 0.00 | - | 10 | 44 | 127.73% |
| UDOW240621C00061000 | 2024-06-04 9:43AM EDT | 61.00 | 14.95 | 15.40 | 17.40 | 0.00 | - | 1 | 9 | 50.00% |
| UDOW240621C00062000 | 2024-05-16 12:11PM EDT | 62.00 | 23.68 | 12.00 | 15.30 | 0.00 | - | 2 | 1 | 0.00% |
| UDOW240621C00063000 | 2024-05-16 10:31AM EDT | 63.00 | 22.55 | 10.80 | 15.00 | 0.00 | - | 2 | 3 | 158.79% |
| UDOW240621C00064000 | 2024-04-16 10:50AM EDT | 64.00 | 11.00 | 19.50 | 22.70 | 0.00 | - | 15 | 17 | 457.62% |
| UDOW240621C00065000 | 2024-06-14 11:08AM EDT | 65.00 | 10.06 | 11.60 | 13.50 | 0.00 | - | 2 | 41 | 100.39% |
| UDOW240621C00066000 | 2024-05-22 10:24AM EDT | 66.00 | 18.59 | 10.40 | 13.00 | 0.00 | - | 1 | 11 | 108.89% |
| UDOW240621C00067000 | 2024-05-10 9:51AM EDT | 67.00 | 15.89 | 10.10 | 12.70 | 0.00 | - | 7 | 16 | 145.12% |
| UDOW240621C00068000 | 2024-06-10 9:30AM EDT | 68.00 | 8.80 | 8.60 | 11.10 | 0.00 | - | 50 | 53 | 103.81% |
| UDOW240621C00070000 | 2024-06-17 1:44PM EDT | 70.00 | 7.00 | 7.40 | 8.10 | 0.00 | - | 2 | 119 | 80.27% |
| UDOW240621C00071000 | 2024-06-13 2:23PM EDT | 71.00 | 5.50 | 5.40 | 7.40 | 0.00 | - | 20 | 36 | 104.79% |
| UDOW240621C00072000 | 2024-06-17 2:22PM EDT | 72.00 | 5.35 | 4.60 | 6.00 | 0.00 | - | 10 | 117 | 76.66% |
| UDOW240621C00073000 | 2024-06-17 2:46PM EDT | 73.00 | 4.20 | 4.50 | 5.90 | 0.00 | - | 115 | 334 | 75.88% |
| UDOW240621C00074000 | 2024-06-17 2:49PM EDT | 74.00 | 3.40 | 3.10 | 4.10 | 0.00 | - | 27 | 263 | 61.52% |
| UDOW240621C00075000 | 2024-06-18 9:30AM EDT | 75.00 | 2.60 | 2.70 | 3.10 | +0.15 | +6.12% | 2 | 489 | 51.07% |
| UDOW240621C00076000 | 2024-06-18 9:42AM EDT | 76.00 | 2.38 | 2.00 | 2.20 | +0.58 | +32.22% | 7 | 432 | 43.36% |
| UDOW240621C00077000 | 2024-06-17 3:41PM EDT | 77.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 126 | 514 | 38.48% |
| UDOW240621C00078000 | 2024-06-18 9:46AM EDT | 78.00 | 0.82 | 0.45 | 0.90 | +0.12 | +17.14% | 6 | 168 | 36.23% |
| UDOW240621C00079000 | 2024-06-17 2:00PM EDT | 79.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 337 | 393 | 32.62% |
| UDOW240621C00080000 | 2024-06-18 9:43AM EDT | 80.00 | 0.27 | 0.15 | 0.25 | +0.12 | +80.00% | 6 | 560 | 33.20% |
| UDOW240621C00081000 | 2024-06-17 1:35PM EDT | 81.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 4 | 353 | 34.96% |
| UDOW240621C00082000 | 2024-06-17 1:40PM EDT | 82.00 | 0.03 | 0.05 | 0.10 | 0.00 | - | 3 | 300 | 37.70% |
| UDOW240621C00083000 | 2024-06-17 2:54PM EDT | 83.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 361 | 51.56% |
| UDOW240621C00084000 | 2024-06-17 1:40PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 25.00% |
| UDOW240621C00085000 | 2024-06-17 12:53PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 322 | 25.00% |
| UDOW240621C00086000 | 2024-06-10 11:06AM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 25.00% |
| UDOW240621C00087000 | 2024-06-04 10:00AM EDT | 87.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| UDOW240621C00088000 | 2024-06-06 3:10PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 25.00% |
| UDOW240621C00089000 | 2024-05-29 10:49AM EDT | 89.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 24 | 91.02% |
| UDOW240621C00090000 | 2024-06-12 10:01AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 480 | 25.00% |
| UDOW240621C00091000 | 2024-05-22 1:37PM EDT | 91.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 300 | 304 | 101.76% |
| UDOW240621C00092000 | 2024-05-21 11:37AM EDT | 92.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 6 | 13 | 106.84% |
| UDOW240621C00093000 | 2024-06-10 10:21AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| UDOW240621C00094000 | 2024-06-05 10:33AM EDT | 94.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 16 | 116.99% |
| UDOW240621C00095000 | 2024-05-28 10:19AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| UDOW240621C00096000 | 2024-06-04 3:28PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| UDOW240621C00097000 | 2024-05-29 2:39PM EDT | 97.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 131.25% |
| UDOW240621C00100000 | 2024-06-13 9:37AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 73 | 50.00% |
| UDOW240621C00105000 | 2024-05-29 9:37AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 166.02% |
| UDOW240621C00110000 | 2024-03-15 10:44AM EDT | 110.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 185.74% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621P00030000 | 2024-06-17 3:44PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 473.44% |
| UDOW240621P00035000 | 2024-03-18 9:36AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 403.13% |
| UDOW240621P00040000 | 2024-05-13 11:22AM EDT | 40.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 416.21% |
| UDOW240621P00045000 | 2024-06-13 12:12PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 225.00% |
| UDOW240621P00046000 | 2024-01-12 2:32PM EDT | 46.00 | 0.72 | 0.15 | 0.65 | 0.00 | - | - | 2 | 303.52% |
| UDOW240621P00047000 | 2024-06-05 11:45AM EDT | 47.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 267.19% |
| UDOW240621P00048000 | 2024-04-22 12:51PM EDT | 48.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621P00049000 | 2024-04-18 10:35AM EDT | 49.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 268.36% |
| UDOW240621P00050000 | 2024-06-12 10:12AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| UDOW240621P00051000 | 2024-05-22 9:30AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 50.00% |
| UDOW240621P00052000 | 2023-12-19 12:22PM EDT | 52.00 | 1.62 | 1.15 | 1.30 | 0.00 | - | 10 | 9 | 321.00% |
| UDOW240621P00053000 | 2024-06-11 1:29PM EDT | 53.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 211.33% |
| UDOW240621P00054000 | 2024-02-13 3:06PM EDT | 54.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 4 | 8 | 234.57% |
| UDOW240621P00055000 | 2024-06-11 3:04PM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 193.75% |
| UDOW240621P00056000 | 2024-04-26 11:29AM EDT | 56.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 2 | 14 | 192.19% |
| UDOW240621P00057000 | 2024-04-23 11:04AM EDT | 57.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| UDOW240621P00058000 | 2024-01-30 10:58AM EDT | 58.00 | 1.35 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 218.16% |
| UDOW240621P00059000 | 2024-05-31 12:20PM EDT | 59.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 121.09% |
| UDOW240621P00060000 | 2024-06-17 12:38PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 104.69% |
| UDOW240621P00061000 | 2024-06-17 12:46PM EDT | 61.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 14 | 143.75% |
| UDOW240621P00062000 | 2024-06-11 10:10AM EDT | 62.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 135.74% |
| UDOW240621P00063000 | 2024-05-30 10:02AM EDT | 63.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 127.73% |
| UDOW240621P00064000 | 2024-05-31 2:02PM EDT | 64.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 4 | 24 | 119.92% |
| UDOW240621P00065000 | 2024-06-05 11:23AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 50.00% |
| UDOW240621P00066000 | 2024-06-17 2:04PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 49 | 76.56% |
| UDOW240621P00067000 | 2024-06-17 9:57AM EDT | 67.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 70.31% |
| UDOW240621P00068000 | 2024-06-17 1:03PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 25.00% |
| UDOW240621P00069000 | 2024-06-17 10:40AM EDT | 69.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 57.81% |
| UDOW240621P00070000 | 2024-06-17 12:51PM EDT | 70.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 18 | 387 | 64.45% |
| UDOW240621P00071000 | 2024-06-17 10:25AM EDT | 71.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 67 | 52.34% |
| UDOW240621P00072000 | 2024-06-17 2:33PM EDT | 72.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 19 | 71 | 50.00% |
| UDOW240621P00073000 | 2024-06-17 1:21PM EDT | 73.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 3 | 178 | 42.77% |
| UDOW240621P00074000 | 2024-06-18 9:39AM EDT | 74.00 | 0.15 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 97 | 38.28% |
| UDOW240621P00075000 | 2024-06-17 2:35PM EDT | 75.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 62 | 546 | 34.96% |
| UDOW240621P00076000 | 2024-06-17 3:17PM EDT | 76.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 26 | 127 | 31.15% |
| UDOW240621P00077000 | 2024-06-17 2:44PM EDT | 77.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 13 | 51 | 29.05% |
| UDOW240621P00078000 | 2024-06-17 2:03PM EDT | 78.00 | 1.38 | 1.00 | 1.20 | 0.00 | - | 1 | 367 | 26.71% |
| UDOW240621P00079000 | 2024-06-17 3:01PM EDT | 79.00 | 2.15 | 1.15 | 1.85 | 0.00 | - | 16 | 73 | 24.81% |
| UDOW240621P00080000 | 2024-06-17 3:32PM EDT | 80.00 | 2.70 | 2.40 | 2.65 | 0.00 | - | 1 | 121 | 20.90% |
| UDOW240621P00081000 | 2024-06-07 12:28PM EDT | 81.00 | 3.30 | 3.20 | 3.80 | 0.00 | - | 3 | 31 | 38.09% |
| UDOW240621P00082000 | 2024-06-13 10:33AM EDT | 82.00 | 7.00 | 4.00 | 4.70 | 0.00 | - | 1 | 86 | 37.70% |
| UDOW240621P00083000 | 2024-06-12 9:51AM EDT | 83.00 | 4.30 | 4.90 | 6.10 | 0.00 | - | 1 | 4 | 68.36% |
| UDOW240621P00084000 | 2024-06-11 10:12AM EDT | 84.00 | 7.10 | 5.90 | 6.80 | 0.00 | - | 1 | 9 | 57.91% |
| UDOW240621P00085000 | 2024-06-13 2:37PM EDT | 85.00 | 9.10 | 5.80 | 9.00 | 0.00 | - | 152 | 1 | 122.17% |
| UDOW240621P00086000 | 2024-05-28 1:10PM EDT | 86.00 | 8.41 | 6.80 | 10.00 | 0.00 | - | 1 | 1 | 130.22% |
| UDOW240621P00087000 | 2024-06-07 12:28PM EDT | 87.00 | 8.70 | 7.80 | 10.90 | 0.00 | - | 3 | 0 | 133.89% |
| UDOW240621P00088000 | 2024-05-22 2:18PM EDT | 88.00 | 5.70 | 8.90 | 12.00 | 0.00 | - | 22 | 0 | 145.61% |
| UDOW240621P00089000 | 2024-05-23 1:16PM EDT | 89.00 | 8.50 | 9.80 | 12.90 | 0.00 | - | 2 | 0 | 148.63% |
| UDOW240621P00090000 | 2024-06-14 10:11AM EDT | 90.00 | 15.50 | 11.00 | 13.90 | 0.00 | - | 5 | 15 | 155.66% |
| UDOW240621P00095000 | 2024-06-14 9:49AM EDT | 95.00 | 19.90 | 15.80 | 19.00 | 0.00 | - | 10 | 20 | 192.97% |
| UDOW240621P00100000 | 2024-03-12 1:20PM EDT | 100.00 | 19.80 | 21.60 | 24.50 | 0.00 | - | 5 | 5 | 164.06% |
| UDOW240621P00105000 | 2024-04-19 3:35PM EDT | 105.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.