ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW241220C00050000 | 2024-05-15 9:43AM EDT | 50.00 | 35.00 | 33.80 | 37.80 | 0.00 | - | - | 1 | 56.71% |
| UDOW241220C00062000 | 2024-05-16 12:11PM EDT | 62.00 | 25.88 | 24.30 | 26.40 | 0.00 | - | - | 2 | 55.35% |
| UDOW241220C00063000 | 2024-05-16 10:31AM EDT | 63.00 | 25.15 | 23.20 | 25.90 | 0.00 | - | - | 2 | 56.45% |
| UDOW241220C00071000 | 2024-04-22 11:29AM EDT | 71.00 | 11.72 | 16.10 | 19.30 | 0.00 | - | - | 3 | 48.82% |
| UDOW241220C00072000 | 2024-04-26 2:30PM EDT | 72.00 | 11.20 | 16.70 | 17.80 | 0.00 | - | 3 | 1 | 44.58% |
| UDOW241220C00073000 | 2024-04-30 12:05PM EDT | 73.00 | 9.90 | 14.70 | 17.00 | 0.00 | - | 2 | 2 | 43.68% |
| UDOW241220C00075000 | 2024-04-25 2:49PM EDT | 75.00 | 8.65 | 15.10 | 15.60 | 0.00 | - | - | 1 | 42.68% |
| UDOW241220C00076000 | 2024-05-08 12:11PM EDT | 76.00 | 11.00 | 13.10 | 14.90 | 0.00 | - | 3 | 4 | 42.10% |
| UDOW241220C00078000 | 2024-04-25 9:42AM EDT | 78.00 | 7.33 | 13.10 | 13.60 | 0.00 | - | - | 1 | 41.24% |
| UDOW241220C00080000 | 2024-05-20 10:34AM EDT | 80.00 | 12.90 | 11.90 | 12.30 | 0.00 | - | 2 | 3 | 40.16% |
| UDOW241220C00081000 | 2024-04-25 11:39AM EDT | 81.00 | 5.65 | 11.10 | 11.70 | 0.00 | - | - | 3 | 39.75% |
| UDOW241220C00083000 | 2024-05-10 10:30AM EDT | 83.00 | 9.40 | 10.10 | 10.50 | 0.00 | - | 4 | 74 | 38.75% |
| UDOW241220C00085000 | 2024-05-15 3:27PM EDT | 85.00 | 9.20 | 9.00 | 9.40 | 0.00 | - | 1 | 11 | 37.93% |
| UDOW241220C00090000 | 2024-05-15 9:44AM EDT | 90.00 | 6.61 | 6.50 | 6.90 | 0.00 | - | 2 | 8 | 35.82% |
| UDOW241220C00100000 | 2024-04-23 1:47PM EDT | 100.00 | 2.30 | 3.20 | 3.50 | 0.00 | - | - | 1 | 33.35% |
| UDOW241220C00105000 | 2024-05-13 10:17AM EDT | 105.00 | 2.09 | 2.20 | 2.55 | 0.00 | - | 5 | 3 | 33.24% |
| UDOW241220C00110000 | 2024-05-08 2:40PM EDT | 110.00 | 1.15 | 1.50 | 1.85 | 0.00 | - | 1 | 3 | 33.23% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW241220P00040000 | 2024-05-15 2:11PM EDT | 40.00 | 0.40 | 0.20 | 0.70 | 0.00 | - | - | 2 | 57.08% |
| UDOW241220P00045000 | 2024-05-17 2:29PM EDT | 45.00 | 0.63 | 0.45 | 0.85 | 0.00 | - | 1 | 1 | 53.00% |
| UDOW241220P00050000 | 2024-05-17 2:33PM EDT | 50.00 | 0.90 | 0.75 | 1.05 | 0.00 | - | 1 | 1 | 50.95% |
| UDOW241220P00055000 | 2024-05-17 2:38PM EDT | 55.00 | 1.33 | 1.10 | 1.40 | 0.00 | - | 2 | 2 | 46.97% |
| UDOW241220P00061000 | 2024-05-14 11:52AM EDT | 61.00 | 2.26 | 1.70 | 2.05 | 0.00 | - | - | 10 | 43.21% |
| UDOW241220P00072000 | 2024-05-13 12:32PM EDT | 72.00 | 4.50 | 3.70 | 4.00 | 0.00 | - | 2 | 3 | 37.09% |
| UDOW241220P00073000 | 2024-05-01 3:02PM EDT | 73.00 | 7.40 | 3.80 | 4.30 | 0.00 | - | - | 1 | 36.85% |
| UDOW241220P00075000 | 2024-05-15 12:17PM EDT | 75.00 | 4.90 | 4.40 | 4.80 | 0.00 | - | - | 1 | 35.71% |
| UDOW241220P00076000 | 2024-04-24 3:49PM EDT | 76.00 | 8.08 | 4.70 | 5.10 | 0.00 | - | - | 1 | 35.29% |
| UDOW241220P00077000 | 2024-05-17 1:40PM EDT | 77.00 | 5.22 | 5.00 | 5.40 | 0.00 | - | 1 | 11 | 34.80% |
| UDOW241220P00078000 | 2024-05-17 1:44PM EDT | 78.00 | 5.50 | 5.30 | 5.70 | 0.00 | - | 1 | 1 | 34.25% |
| UDOW241220P00080000 | 2024-05-14 1:01PM EDT | 80.00 | 7.45 | 6.00 | 6.40 | 0.00 | - | - | 1 | 33.40% |
| UDOW241220P00082000 | 2024-05-16 9:43AM EDT | 82.00 | 7.00 | 6.80 | 7.20 | 0.00 | - | 2 | 2 | 32.68% |
| UDOW241220P00085000 | 2024-05-16 10:45AM EDT | 85.00 | 8.20 | 8.00 | 8.40 | 0.00 | - | - | 8 | 31.10% |
| UDOW241220P00100000 | 2024-05-09 11:21AM EDT | 100.00 | 21.00 | 16.90 | 19.30 | 0.00 | - | 100 | 100 | 33.58% |
| UDOW241220P00105000 | 2024-05-13 3:33PM EDT | 105.00 | 23.73 | 19.80 | 23.50 | 0.00 | - | 2 | 2 | 34.25% |
© 2024 Yahoo. All rights reserved.