ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240719C00055000 | 2024-06-14 3:51PM EDT | 55.00 | 21.23 | 21.20 | 24.40 | 0.00 | - | - | 1 | 77.05% |
| UDOW240719C00060000 | 2024-06-14 11:35AM EDT | 60.00 | 16.00 | 16.50 | 19.60 | 0.00 | - | 2 | 72 | 68.41% |
| UDOW240719C00062000 | 2024-06-04 9:43AM EDT | 62.00 | 14.35 | 14.50 | 17.80 | 0.00 | - | 1 | 3 | 64.16% |
| UDOW240719C00065000 | 2024-06-14 10:07AM EDT | 65.00 | 10.30 | 12.60 | 13.90 | 0.00 | - | 53 | 203 | 56.03% |
| UDOW240719C00066000 | 2024-06-17 10:36AM EDT | 66.00 | 10.30 | 10.40 | 13.40 | 0.00 | - | 6 | 5 | 72.49% |
| UDOW240719C00067000 | 2024-06-03 10:00AM EDT | 67.00 | 10.60 | 9.60 | 12.00 | 0.00 | - | 25 | 25 | 62.11% |
| UDOW240719C00070000 | 2024-06-17 1:32PM EDT | 70.00 | 7.88 | 8.10 | 8.70 | 0.00 | - | 6 | 41 | 45.85% |
| UDOW240719C00071000 | 2024-06-14 10:16AM EDT | 71.00 | 5.20 | 7.50 | 8.00 | 0.00 | - | 15 | 44 | 46.29% |
| UDOW240719C00072000 | 2024-06-14 12:09PM EDT | 72.00 | 5.29 | 6.70 | 7.70 | 0.00 | - | 27 | 83 | 51.34% |
| UDOW240719C00073000 | 2024-06-18 9:37AM EDT | 73.00 | 5.90 | 5.80 | 6.10 | +0.70 | +13.46% | 1 | 192 | 39.40% |
| UDOW240719C00074000 | 2024-06-17 2:01PM EDT | 74.00 | 4.90 | 5.20 | 5.40 | 0.00 | - | 40 | 115 | 38.77% |
| UDOW240719C00075000 | 2024-06-17 3:55PM EDT | 75.00 | 4.19 | 4.50 | 4.70 | 0.00 | - | 170 | 365 | 37.70% |
| UDOW240719C00076000 | 2024-06-17 2:27PM EDT | 76.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 211 | 315 | 36.18% |
| UDOW240719C00077000 | 2024-06-18 9:47AM EDT | 77.00 | 3.28 | 3.20 | 3.40 | +0.18 | +5.81% | 6 | 376 | 35.30% |
| UDOW240719C00078000 | 2024-06-18 9:34AM EDT | 78.00 | 2.60 | 2.65 | 2.85 | +0.10 | +4.00% | 2 | 119 | 34.45% |
| UDOW240719C00079000 | 2024-06-17 2:47PM EDT | 79.00 | 2.10 | 2.20 | 2.35 | 0.00 | - | 15 | 47 | 33.59% |
| UDOW240719C00080000 | 2024-06-18 9:43AM EDT | 80.00 | 2.00 | 1.75 | 1.90 | +0.27 | +15.61% | 5 | 237 | 32.72% |
| UDOW240719C00081000 | 2024-06-17 3:18PM EDT | 81.00 | 1.35 | 1.40 | 1.55 | 0.00 | - | 29 | 35 | 32.40% |
| UDOW240719C00082000 | 2024-06-17 3:41PM EDT | 82.00 | 1.07 | 1.10 | 1.25 | 0.00 | - | 5 | 35 | 32.11% |
| UDOW240719C00083000 | 2024-06-17 12:57PM EDT | 83.00 | 0.74 | 0.85 | 1.00 | 0.00 | - | 1 | 91 | 31.89% |
| UDOW240719C00084000 | 2024-06-17 2:24PM EDT | 84.00 | 0.67 | 0.65 | 0.80 | 0.00 | - | 13 | 36 | 31.84% |
| UDOW240719C00085000 | 2024-06-17 2:41PM EDT | 85.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 11 | 54 | 31.18% |
| UDOW240719C00086000 | 2024-06-17 3:31PM EDT | 86.00 | 0.37 | 0.40 | 0.50 | 0.00 | - | 100 | 114 | 31.76% |
| UDOW240719C00087000 | 2024-06-07 1:27PM EDT | 87.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 12 | 13 | 31.98% |
| UDOW240719C00088000 | 2024-06-13 2:15PM EDT | 88.00 | 0.18 | 0.20 | 0.30 | 0.00 | - | 36 | 46 | 31.69% |
| UDOW240719C00089000 | 2024-06-13 11:37AM EDT | 89.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 32.28% |
| UDOW240719C00090000 | 2024-05-21 11:44AM EDT | 90.00 | 1.62 | 0.10 | 0.25 | 0.00 | - | - | 1 | 34.18% |
| UDOW240719C00091000 | 2024-05-22 3:24PM EDT | 91.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | - | 3 | 42.73% |
| UDOW240719C00094000 | 2024-05-24 1:22PM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| UDOW240719C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240719P00040000 | 2024-06-12 9:33AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 100.39% |
| UDOW240719P00045000 | 2024-06-14 12:51PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 101.56% |
| UDOW240719P00055000 | 2024-06-03 11:31AM EDT | 55.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 62.21% |
| UDOW240719P00060000 | 2024-06-14 9:59AM EDT | 60.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 9 | 51.17% |
| UDOW240719P00061000 | 2024-06-03 12:58PM EDT | 61.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 52.83% |
| UDOW240719P00065000 | 2024-06-17 1:34PM EDT | 65.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 39 | 42.87% |
| UDOW240719P00066000 | 2024-06-06 1:56PM EDT | 66.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 10 | 32 | 41.36% |
| UDOW240719P00067000 | 2024-06-03 2:01PM EDT | 67.00 | 1.06 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 39.65% |
| UDOW240719P00068000 | 2024-06-17 10:19AM EDT | 68.00 | 0.78 | 0.40 | 0.50 | 0.00 | - | 3 | 13 | 37.79% |
| UDOW240719P00069000 | 2024-06-17 11:48AM EDT | 69.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 3 | 58 | 36.77% |
| UDOW240719P00070000 | 2024-06-14 2:41PM EDT | 70.00 | 1.03 | 0.60 | 0.70 | 0.00 | - | 10 | 111 | 35.40% |
| UDOW240719P00071000 | 2024-06-14 10:30AM EDT | 71.00 | 1.50 | 0.70 | 0.85 | 0.00 | - | 7 | 38 | 34.55% |
| UDOW240719P00072000 | 2024-06-18 9:47AM EDT | 72.00 | 0.97 | 0.90 | 1.05 | -0.21 | -15.11% | 1 | 78 | 34.01% |
| UDOW240719P00073000 | 2024-06-17 2:59PM EDT | 73.00 | 1.33 | 1.05 | 1.20 | 0.00 | - | 13 | 181 | 32.32% |
| UDOW240719P00074000 | 2024-06-17 1:07PM EDT | 74.00 | 1.78 | 1.35 | 1.50 | 0.00 | - | 5 | 83 | 32.15% |
| UDOW240719P00075000 | 2024-06-17 11:22AM EDT | 75.00 | 2.25 | 1.65 | 1.80 | 0.00 | - | 25 | 153 | 31.40% |
| UDOW240719P00076000 | 2024-06-17 3:21PM EDT | 76.00 | 2.20 | 2.00 | 2.15 | 0.00 | - | 2 | 23 | 30.66% |
| UDOW240719P00077000 | 2024-06-17 2:42PM EDT | 77.00 | 2.59 | 2.35 | 2.50 | 0.00 | - | 24 | 57 | 29.37% |
| UDOW240719P00078000 | 2024-06-17 2:34PM EDT | 78.00 | 3.08 | 2.80 | 2.95 | 0.00 | - | 101 | 58 | 28.54% |
| UDOW240719P00079000 | 2024-06-17 11:14AM EDT | 79.00 | 4.30 | 3.30 | 3.50 | 0.00 | - | 2 | 36 | 28.15% |
| UDOW240719P00080000 | 2024-06-14 2:36PM EDT | 80.00 | 5.30 | 3.90 | 4.10 | 0.00 | - | 1 | 71 | 27.64% |
| UDOW240719P00081000 | 2024-06-05 1:00PM EDT | 81.00 | 5.40 | 4.60 | 4.80 | 0.00 | - | 2 | 2 | 27.64% |
| UDOW240719P00082000 | 2024-06-04 11:31AM EDT | 82.00 | 7.00 | 5.20 | 6.70 | 0.00 | - | 1 | 6 | 42.07% |
| UDOW240719P00083000 | 2024-06-07 11:11AM EDT | 83.00 | 6.00 | 5.80 | 6.50 | 0.00 | - | 2 | 19 | 29.91% |
| UDOW240719P00084000 | 2024-05-28 12:57PM EDT | 84.00 | 7.10 | 6.60 | 7.40 | 0.00 | - | 3 | 10 | 31.23% |
| UDOW240719P00085000 | 2024-05-24 10:56AM EDT | 85.00 | 6.65 | 7.50 | 8.20 | 0.00 | - | 3 | 30 | 30.47% |
| UDOW240719P00086000 | 2024-05-20 3:31PM EDT | 86.00 | 4.70 | 7.40 | 9.10 | 0.00 | - | - | 3 | 30.98% |
| UDOW240719P00087000 | 2024-05-20 3:35PM EDT | 87.00 | 5.30 | 8.40 | 10.40 | 0.00 | - | - | 1 | 38.97% |
| UDOW240719P00088000 | 2024-05-20 2:20PM EDT | 88.00 | 5.90 | 9.10 | 11.60 | 0.00 | - | - | 3 | 44.78% |
| UDOW240719P00089000 | 2024-05-20 1:04PM EDT | 89.00 | 5.90 | 9.80 | 12.80 | 0.00 | - | - | 1 | 50.49% |
| UDOW240719P00090000 | 2024-05-20 1:37PM EDT | 90.00 | 6.90 | 11.00 | 14.10 | 0.00 | - | - | 3 | 57.62% |
| UDOW240719P00093000 | 2024-05-22 2:58PM EDT | 93.00 | 10.70 | 13.90 | 17.00 | 0.00 | - | - | 0 | 63.23% |
© 2024 Yahoo. All rights reserved.