ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240920C00050000 | 2024-05-09 12:53PM EDT | 50.00 | 31.50 | 33.50 | 38.40 | 0.00 | - | 2 | 3 | 60.69% |
| UDOW240920C00055000 | 2024-05-14 1:30PM EDT | 55.00 | 27.40 | 29.00 | 33.50 | 0.00 | - | 1 | 10 | 56.47% |
| UDOW240920C00060000 | 2024-05-14 1:30PM EDT | 60.00 | 22.85 | 24.00 | 28.50 | 0.00 | - | 1 | 11 | 70.53% |
| UDOW240920C00061000 | 2024-03-01 3:39PM EDT | 61.00 | 23.50 | 24.80 | 27.20 | 0.00 | - | 1 | 1 | 54.31% |
| UDOW240920C00064000 | 2024-02-16 2:10PM EDT | 64.00 | 19.56 | 16.50 | 20.00 | 0.00 | - | 10 | 5 | 0.00% |
| UDOW240920C00065000 | 2024-05-13 9:58AM EDT | 65.00 | 19.85 | 20.70 | 23.10 | 0.00 | - | 1 | 12 | 56.27% |
| UDOW240920C00066000 | 2024-03-11 9:30AM EDT | 66.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UDOW240920C00067000 | 2024-02-09 11:26AM EDT | 67.00 | 17.03 | 14.80 | 18.70 | 0.00 | - | 2 | 2 | 28.57% |
| UDOW240920C00068000 | 2024-05-15 11:08AM EDT | 68.00 | 18.00 | 17.20 | 19.80 | 0.00 | - | 2 | 2 | 47.79% |
| UDOW240920C00069000 | 2024-05-13 1:03PM EDT | 69.00 | 15.50 | 16.50 | 19.10 | 0.00 | - | 1 | 2 | 48.07% |
| UDOW240920C00070000 | 2024-05-14 1:03PM EDT | 70.00 | 14.43 | 15.60 | 18.30 | 0.00 | - | 1 | 52 | 47.51% |
| UDOW240920C00071000 | 2024-04-17 12:54PM EDT | 71.00 | 8.30 | 15.50 | 18.00 | 0.00 | - | 10 | 8 | 50.27% |
| UDOW240920C00072000 | 2024-04-25 1:25PM EDT | 72.00 | 7.80 | 14.00 | 17.00 | 0.00 | - | 9 | 10 | 48.13% |
| UDOW240920C00073000 | 2024-05-14 10:52AM EDT | 73.00 | 12.40 | 12.90 | 15.70 | 0.00 | - | 10 | 2 | 44.06% |
| UDOW240920C00074000 | 2024-05-15 3:59PM EDT | 74.00 | 13.83 | 12.20 | 15.40 | 0.00 | - | 20 | 120 | 46.38% |
| UDOW240920C00075000 | 2024-05-14 11:56AM EDT | 75.00 | 10.80 | 12.10 | 14.40 | 0.00 | - | 2 | 31 | 44.20% |
| UDOW240920C00076000 | 2024-05-08 3:47PM EDT | 76.00 | 8.90 | 10.80 | 14.70 | 0.00 | - | 2 | 44 | 49.65% |
| UDOW240920C00077000 | 2024-05-15 11:50AM EDT | 77.00 | 10.90 | 11.80 | 13.80 | 0.00 | - | 1 | 3 | 47.89% |
| UDOW240920C00078000 | 2024-05-14 1:03PM EDT | 78.00 | 8.80 | 11.10 | 11.40 | 0.00 | - | 1 | 12 | 37.66% |
| UDOW240920C00079000 | 2024-05-15 3:18PM EDT | 79.00 | 9.81 | 8.80 | 10.70 | 0.00 | - | 1 | 8 | 37.12% |
| UDOW240920C00080000 | 2024-05-17 12:59PM EDT | 80.00 | 9.40 | 9.70 | 10.00 | +1.80 | +23.68% | 1 | 32 | 36.49% |
| UDOW240920C00081000 | 2024-05-15 10:09AM EDT | 81.00 | 8.10 | 9.00 | 11.00 | 0.00 | - | 1 | 8 | 44.78% |
| UDOW240920C00082000 | 2024-05-16 10:19AM EDT | 82.00 | 8.60 | 8.30 | 9.00 | 0.00 | - | 5 | 25 | 37.04% |
| UDOW240920C00083000 | 2024-05-15 11:54AM EDT | 83.00 | 7.11 | 7.70 | 8.70 | 0.00 | - | 20 | 119 | 38.16% |
| UDOW240920C00084000 | 2024-05-16 1:22PM EDT | 84.00 | 7.23 | 7.10 | 7.60 | 0.00 | - | 2 | 570 | 35.07% |
| UDOW240920C00085000 | 2024-05-17 12:40PM EDT | 85.00 | 6.70 | 6.60 | 6.90 | +0.40 | +6.35% | 39 | 58 | 33.95% |
| UDOW240920C00086000 | 2024-05-16 1:48PM EDT | 86.00 | 6.00 | 6.00 | 6.60 | 0.00 | - | 1 | 4 | 34.72% |
| UDOW240920C00087000 | 2024-05-10 10:46AM EDT | 87.00 | 4.50 | 5.50 | 5.80 | 0.00 | - | 1 | 60 | 32.88% |
| UDOW240920C00088000 | 2024-05-10 3:55PM EDT | 88.00 | 4.00 | 5.00 | 5.30 | 0.00 | - | 1 | 2 | 32.42% |
| UDOW240920C00089000 | 2024-05-17 9:54AM EDT | 89.00 | 4.60 | 2.95 | 4.70 | +0.76 | +19.79% | 2 | 2 | 31.34% |
| UDOW240920C00090000 | 2024-05-16 12:29PM EDT | 90.00 | 4.38 | 4.10 | 4.40 | 0.00 | - | 1 | 55 | 31.65% |
| UDOW240920C00095000 | 2024-05-17 11:00AM EDT | 95.00 | 2.60 | 2.45 | 2.75 | +0.76 | +41.30% | 2 | 17 | 30.77% |
| UDOW240920C00100000 | 2024-05-15 2:53PM EDT | 100.00 | 1.35 | 1.35 | 1.65 | -0.04 | -2.88% | 1 | 17 | 30.21% |
| UDOW240920C00105000 | 2024-04-23 3:16PM EDT | 105.00 | 0.52 | 0.75 | 0.90 | 0.00 | - | 1 | 5 | 29.35% |
| UDOW240920C00110000 | 2024-04-10 2:22PM EDT | 110.00 | 0.57 | 0.35 | 0.55 | 0.00 | - | 2 | 7 | 29.81% |
| UDOW240920C00115000 | 2024-02-02 11:34AM EDT | 115.00 | 0.47 | 0.50 | 0.80 | 0.00 | - | 1 | 1 | 36.67% |
| UDOW240920C00120000 | 2024-04-01 3:50PM EDT | 120.00 | 0.54 | 0.05 | 0.55 | 0.00 | - | 1 | 3 | 37.09% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240920P00040000 | 2024-05-17 2:36PM EDT | 40.00 | 0.30 | 0.10 | 0.45 | -0.02 | -6.25% | 1 | 19 | 68.75% |
| UDOW240920P00045000 | 2024-05-16 10:30AM EDT | 45.00 | 0.35 | 0.15 | 0.65 | 0.00 | - | 2 | 140 | 63.38% |
| UDOW240920P00050000 | 2024-04-26 2:17PM EDT | 50.00 | 0.85 | 0.20 | 0.80 | 0.00 | - | 5 | 10 | 56.74% |
| UDOW240920P00055000 | 2024-05-17 2:38PM EDT | 55.00 | 0.59 | 0.25 | 0.65 | -0.76 | -56.30% | 1 | 31 | 51.03% |
| UDOW240920P00060000 | 2024-05-17 1:32PM EDT | 60.00 | 0.78 | 0.65 | 0.85 | -0.02 | -2.50% | 1 | 20 | 45.65% |
| UDOW240920P00063000 | 2024-05-10 10:17AM EDT | 63.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | - | 1 | 42.55% |
| UDOW240920P00065000 | 2024-04-25 3:45PM EDT | 65.00 | 3.00 | 0.95 | 1.20 | 0.00 | - | 2 | 51 | 41.43% |
| UDOW240920P00067000 | 2024-05-15 3:33PM EDT | 67.00 | 1.35 | 1.15 | 1.35 | 0.00 | - | 3 | 4 | 39.50% |
| UDOW240920P00068000 | 2024-05-09 11:58AM EDT | 68.00 | 2.25 | 1.25 | 1.45 | 0.00 | - | 2 | 1 | 38.71% |
| UDOW240920P00070000 | 2024-05-14 11:18AM EDT | 70.00 | 2.23 | 1.50 | 1.70 | 0.00 | - | 4 | 10 | 37.37% |
| UDOW240920P00071000 | 2024-05-15 3:30PM EDT | 71.00 | 1.92 | 1.35 | 1.85 | 0.00 | - | 1 | 0 | 36.78% |
| UDOW240920P00072000 | 2024-05-10 3:18PM EDT | 72.00 | 2.68 | 0.85 | 2.00 | 0.00 | - | 1 | 0 | 36.11% |
| UDOW240920P00073000 | 2024-05-17 1:40PM EDT | 73.00 | 2.17 | 2.00 | 2.20 | -0.06 | -2.69% | 1 | 7 | 35.72% |
| UDOW240920P00074000 | 2024-03-21 10:02AM EDT | 74.00 | 3.50 | 6.90 | 7.50 | 0.00 | - | 10 | 10 | 64.81% |
| UDOW240920P00075000 | 2024-05-01 3:02PM EDT | 75.00 | 6.10 | 1.95 | 2.55 | 0.00 | - | 1 | 9 | 34.29% |
| UDOW240920P00076000 | 2024-05-15 3:46PM EDT | 76.00 | 2.90 | 2.60 | 2.80 | 0.00 | - | 2 | 15 | 33.94% |
| UDOW240920P00077000 | 2024-04-22 3:09PM EDT | 77.00 | 3.02 | 2.80 | 3.00 | -3.98 | -56.86% | 1 | 2 | 33.15% |
| UDOW240920P00078000 | 2024-04-15 3:38PM EDT | 78.00 | 10.00 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 34.05% |
| UDOW240920P00079000 | 2024-05-16 10:53AM EDT | 79.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 5 | 147 | 32.48% |
| UDOW240920P00080000 | 2024-05-14 3:21PM EDT | 80.00 | 4.86 | 3.60 | 3.90 | 0.00 | - | 80 | 387 | 31.97% |
| UDOW240920P00082000 | 2024-05-13 11:14AM EDT | 82.00 | 5.75 | 4.30 | 4.60 | 0.00 | - | 10 | 22 | 31.15% |
| UDOW240920P00083000 | 2024-05-15 2:42PM EDT | 83.00 | 5.20 | 4.20 | 4.90 | 0.00 | - | 10 | 23 | 30.30% |
| UDOW240920P00084000 | 2024-05-10 1:16PM EDT | 84.00 | 6.85 | 5.00 | 5.30 | 0.00 | - | 10 | 16 | 29.86% |
| UDOW240920P00085000 | 2024-05-17 2:22PM EDT | 85.00 | 5.70 | 4.70 | 5.70 | -0.10 | -1.72% | 1 | 45 | 29.28% |
| UDOW240920P00086000 | 2024-05-07 9:39AM EDT | 86.00 | 10.00 | 5.90 | 6.20 | 0.00 | - | - | 1 | 29.08% |
| UDOW240920P00090000 | 2024-05-15 3:22PM EDT | 90.00 | 8.75 | 7.40 | 8.30 | 0.00 | - | 1 | 2 | 27.41% |
| UDOW240920P00095000 | 2024-05-17 2:22PM EDT | 95.00 | 11.80 | 10.70 | 14.00 | -3.90 | -24.84% | 1 | 1 | 39.12% |
| UDOW240920P00100000 | 2024-02-27 10:56AM EDT | 100.00 | 19.80 | 14.10 | 18.00 | 0.00 | - | 10 | 0 | 40.39% |
© 2024 Yahoo. All rights reserved.