ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW250117C00020000 | 2024-05-15 9:33AM EDT | 20.00 | 63.70 | 62.10 | 67.00 | 0.00 | - | 45 | 0 | 80.66% |
| UDOW250117C00025000 | 2024-03-01 2:47PM EDT | 25.00 | 56.50 | 58.20 | 63.00 | 0.00 | - | 99 | 8 | 102.88% |
| UDOW250117C00030000 | 2024-01-16 4:42PM EDT | 30.00 | 41.56 | 48.00 | 53.00 | 0.00 | - | 40 | 2 | 0.00% |
| UDOW250117C00035000 | 2024-05-09 1:49PM EDT | 35.00 | 46.75 | 47.50 | 52.40 | 0.00 | - | 1 | 43 | 64.26% |
| UDOW250117C00040000 | 2023-10-04 3:02PM EDT | 40.00 | 17.43 | 19.10 | 20.80 | 0.00 | - | 3 | 8 | 0.00% |
| UDOW250117C00041000 | 2022-10-05 1:44PM EDT | 41.00 | 16.60 | 20.70 | 24.90 | 0.00 | - | 1 | 1 | 0.00% |
| UDOW250117C00042000 | 2023-12-13 4:58PM EDT | 42.00 | 32.05 | 31.10 | 35.60 | 0.00 | - | 3 | 7 | 0.00% |
| UDOW250117C00044000 | 2022-12-19 12:46PM EDT | 44.00 | 22.90 | 20.50 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| UDOW250117C00045000 | 2024-01-19 3:39PM EDT | 45.00 | 30.60 | 33.50 | 38.50 | 0.00 | - | 1 | 2 | 0.00% |
| UDOW250117C00046000 | 2023-12-01 4:19PM EDT | 46.00 | 24.75 | 31.30 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| UDOW250117C00047000 | 2023-06-13 3:01PM EDT | 47.00 | 19.50 | 17.90 | 20.60 | 0.00 | - | 10 | 10 | 0.00% |
| UDOW250117C00048000 | 2022-10-31 3:52PM EDT | 48.00 | 22.00 | 27.00 | 31.90 | 0.00 | - | 1 | 1 | 0.00% |
| UDOW250117C00049000 | 2024-03-04 11:15AM EDT | 49.00 | 35.00 | 32.10 | 37.00 | 0.00 | - | 1 | 1 | 55.37% |
| UDOW250117C00050000 | 2024-04-05 2:20PM EDT | 50.00 | 32.40 | 27.50 | 31.60 | 0.00 | - | 4 | 30 | 0.00% |
| UDOW250117C00051000 | 2023-11-30 1:32PM EDT | 51.00 | 17.90 | 26.20 | 29.60 | 0.00 | - | 2 | 1 | 0.00% |
| UDOW250117C00052000 | 2023-11-29 2:12PM EDT | 52.00 | 17.07 | 27.00 | 27.50 | 0.00 | - | 1 | 3 | 0.00% |
| UDOW250117C00053000 | 2024-02-20 12:37PM EDT | 53.00 | 29.70 | 33.10 | 37.50 | 0.00 | - | 1 | 2 | 66.83% |
| UDOW250117C00054000 | 2023-09-22 1:38PM EDT | 54.00 | 12.00 | 8.20 | 11.40 | 0.00 | - | 30 | 0 | 0.00% |
| UDOW250117C00055000 | 2024-04-29 3:03PM EDT | 55.00 | 23.60 | 29.20 | 34.00 | 0.00 | - | 1 | 26 | 50.92% |
| UDOW250117C00056000 | 2024-02-14 10:30AM EDT | 56.00 | 24.96 | 24.50 | 29.00 | 0.00 | - | 20 | 8 | 34.01% |
| UDOW250117C00057000 | 2023-12-19 12:57PM EDT | 57.00 | 22.70 | 21.00 | 23.10 | 0.00 | - | 1 | 1 | 0.00% |
| UDOW250117C00058000 | 2024-04-26 10:00AM EDT | 58.00 | 20.71 | 26.90 | 30.80 | 0.00 | - | 1 | 1 | 60.66% |
| UDOW250117C00059000 | 2024-02-05 11:45AM EDT | 59.00 | 21.60 | 22.60 | 27.50 | 0.00 | - | 5 | 16 | 43.93% |
| UDOW250117C00060000 | 2024-05-08 12:50PM EDT | 60.00 | 22.70 | 25.20 | 28.90 | 0.00 | - | 1 | 225 | 57.61% |
| UDOW250117C00061000 | 2023-08-30 9:49AM EDT | 61.00 | 13.50 | 6.30 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW250117C00062000 | 2024-05-09 3:56PM EDT | 62.00 | 23.18 | 23.60 | 27.40 | 0.00 | - | 5 | 10 | 56.81% |
| UDOW250117C00063000 | 2024-04-26 10:00AM EDT | 63.00 | 17.09 | 22.70 | 26.60 | 0.00 | - | 1 | 14 | 56.08% |
| UDOW250117C00064000 | 2024-05-20 3:59PM EDT | 64.00 | 24.00 | 22.00 | 25.90 | 0.00 | - | 2 | 5 | 55.84% |
| UDOW250117C00065000 | 2024-05-21 3:59PM EDT | 65.00 | 23.50 | 21.00 | 24.90 | -0.88 | -3.61% | 10 | 41 | 54.03% |
| UDOW250117C00067000 | 2024-03-13 10:30AM EDT | 67.00 | 20.80 | 15.00 | 17.10 | 0.00 | - | 11 | 24 | 0.00% |
| UDOW250117C00070000 | 2024-05-08 12:51PM EDT | 70.00 | 15.60 | 17.40 | 20.90 | 0.00 | - | 1 | 144 | 49.82% |
| UDOW250117C00074000 | 2024-05-10 10:40AM EDT | 74.00 | 15.38 | 14.70 | 17.90 | 0.00 | - | 2 | 2 | 46.88% |
| UDOW250117C00075000 | 2024-05-16 12:27PM EDT | 75.00 | 16.84 | 14.60 | 16.30 | 0.00 | - | 9 | 120 | 42.54% |
| UDOW250117C00076000 | 2024-04-23 10:25AM EDT | 76.00 | 10.39 | 13.60 | 16.00 | 0.00 | - | - | 3 | 43.60% |
| UDOW250117C00077000 | 2024-05-07 12:25PM EDT | 77.00 | 10.88 | 12.70 | 15.50 | 0.00 | - | 11 | 11 | 43.76% |
| UDOW250117C00079000 | 2024-04-29 12:23PM EDT | 79.00 | 8.30 | 11.60 | 13.60 | 0.00 | - | - | 1 | 40.39% |
| UDOW250117C00080000 | 2024-05-15 10:57AM EDT | 80.00 | 12.10 | 11.60 | 13.60 | 0.00 | - | 11 | 63 | 42.35% |
| UDOW250117C00082000 | 2024-05-10 10:21AM EDT | 82.00 | 10.38 | 10.90 | 12.00 | 0.00 | - | 1 | 1 | 39.93% |
| UDOW250117C00085000 | 2024-04-17 12:27PM EDT | 85.00 | 5.37 | 10.00 | 10.80 | 0.00 | - | 1 | 89 | 40.47% |
| UDOW250117C00088000 | 2024-04-18 10:58AM EDT | 88.00 | 4.90 | 8.00 | 8.90 | 0.00 | - | - | 1 | 37.98% |
| UDOW250117C00090000 | 2024-05-17 2:19PM EDT | 90.00 | 7.40 | 6.40 | 7.60 | 0.00 | - | 1 | 160 | 35.95% |
| UDOW250117C00095000 | 2024-03-22 9:30AM EDT | 95.00 | 7.80 | 3.00 | 3.60 | 0.00 | - | 2 | 33 | 26.75% |
| UDOW250117C00100000 | 2024-04-17 12:27PM EDT | 100.00 | 2.20 | 4.00 | 4.80 | 0.00 | - | 1 | 2 | 36.46% |
| UDOW250117C00105000 | 2024-04-17 12:27PM EDT | 105.00 | 1.66 | 2.75 | 4.30 | 0.00 | - | 1 | 1 | 38.84% |
| UDOW250117C00115000 | 2024-04-04 2:53PM EDT | 115.00 | 1.42 | 0.00 | 2.90 | 0.00 | - | 10 | 3 | 39.91% |
| UDOW250117C00120000 | 2024-05-07 9:30AM EDT | 120.00 | 0.70 | 0.70 | 1.25 | 0.00 | - | 1 | 10 | 33.35% |
| UDOW250117C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 36.35% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW250117P00020000 | 2024-04-26 11:29AM EDT | 20.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 140 | 118.85% |
| UDOW250117P00025000 | 2024-03-05 4:50PM EDT | 25.00 | 0.35 | 0.15 | 0.00 | 0.00 | - | 3 | 158 | 63.87% |
| UDOW250117P00030000 | 2024-04-11 9:39AM EDT | 30.00 | 0.78 | 0.00 | 0.80 | 0.00 | - | 2 | 9 | 70.61% |
| UDOW250117P00035000 | 2024-05-07 9:30AM EDT | 35.00 | 0.50 | 0.15 | 0.70 | 0.00 | - | 2 | 128 | 61.62% |
| UDOW250117P00040000 | 2024-04-26 12:33PM EDT | 40.00 | 1.05 | 0.25 | 1.25 | 0.00 | - | 2 | 263 | 59.79% |
| UDOW250117P00042000 | 2024-04-10 1:31PM EDT | 42.00 | 1.55 | 0.15 | 1.10 | 0.00 | - | 7 | 21 | 54.20% |
| UDOW250117P00044000 | 2024-03-15 3:46PM EDT | 44.00 | 1.65 | 1.80 | 2.05 | 0.00 | - | 2 | 3 | 67.90% |
| UDOW250117P00045000 | 2024-02-20 10:38AM EDT | 45.00 | 1.75 | 0.90 | 4.60 | 0.00 | - | 1 | 12 | 73.90% |
| UDOW250117P00046000 | 2023-12-18 10:57AM EDT | 46.00 | 2.75 | 2.35 | 2.60 | 0.00 | - | 4 | 0 | 69.40% |
| UDOW250117P00048000 | 2023-12-22 12:34PM EDT | 48.00 | 3.60 | 2.30 | 2.50 | 0.00 | - | 1 | 3 | 64.89% |
| UDOW250117P00049000 | 2024-01-30 10:32AM EDT | 49.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| UDOW250117P00050000 | 2024-04-25 11:17AM EDT | 50.00 | 2.29 | 0.00 | 2.05 | 0.00 | - | 10 | 117 | 58.18% |
| UDOW250117P00051000 | 2024-02-13 11:11AM EDT | 51.00 | 2.70 | 1.05 | 2.30 | 0.00 | - | 1 | 3 | 53.05% |
| UDOW250117P00052000 | 2024-01-11 12:41PM EDT | 52.00 | 3.80 | 2.45 | 2.65 | 0.00 | - | 200 | 220 | 58.91% |
| UDOW250117P00053000 | 2024-02-09 3:45PM EDT | 53.00 | 3.20 | 1.75 | 5.00 | 0.00 | - | 17 | 8 | 63.32% |
| UDOW250117P00054000 | 2024-03-21 11:19AM EDT | 54.00 | 2.14 | 3.10 | 3.60 | 0.00 | - | 1 | 4 | 61.30% |
| UDOW250117P00055000 | 2024-05-14 1:24PM EDT | 55.00 | 1.92 | 1.00 | 1.65 | 0.00 | - | 1 | 49 | 46.57% |
| UDOW250117P00056000 | 2024-05-15 10:00AM EDT | 56.00 | 1.45 | 1.10 | 1.75 | 0.00 | - | 4 | 16 | 45.91% |
| UDOW250117P00057000 | 2024-02-13 4:12PM EDT | 57.00 | 3.86 | 2.25 | 3.20 | 0.00 | - | 5 | 7 | 51.72% |
| UDOW250117P00059000 | 2024-03-04 11:08AM EDT | 59.00 | 3.20 | 2.15 | 3.40 | 0.00 | - | 1 | 2 | 52.87% |
| UDOW250117P00060000 | 2024-04-10 1:11PM EDT | 60.00 | 4.16 | 1.35 | 2.60 | 0.00 | - | 4 | 37 | 46.06% |
| UDOW250117P00061000 | 2024-05-15 10:00AM EDT | 61.00 | 2.09 | 1.70 | 2.35 | 0.00 | - | - | 4 | 42.85% |
| UDOW250117P00062000 | 2023-11-24 1:41PM EDT | 62.00 | 8.87 | 5.80 | 7.10 | 0.00 | - | 1 | 1 | 64.67% |
| UDOW250117P00063000 | 2024-01-31 1:30PM EDT | 63.00 | 5.12 | 3.80 | 4.30 | 0.00 | - | 1 | 1 | 51.34% |
| UDOW250117P00064000 | 2024-02-26 10:44AM EDT | 64.00 | 4.04 | 3.70 | 5.80 | 0.00 | - | 1 | 1 | 52.04% |
| UDOW250117P00065000 | 2024-04-12 12:56PM EDT | 65.00 | 6.20 | 2.70 | 3.50 | 0.00 | - | 1 | 2 | 43.60% |
| UDOW250117P00067000 | 2024-05-13 9:42AM EDT | 67.00 | 3.70 | 1.50 | 3.40 | 0.00 | - | 2 | 215 | 39.92% |
| UDOW250117P00070000 | 2024-05-15 12:45PM EDT | 70.00 | 4.15 | 2.60 | 4.00 | 0.00 | - | 1 | 234 | 38.25% |
| UDOW250117P00073000 | 2024-05-15 12:42PM EDT | 73.00 | 4.90 | 3.90 | 4.70 | 0.00 | - | - | 1 | 36.65% |
| UDOW250117P00074000 | 2024-05-10 2:24PM EDT | 74.00 | 5.40 | 3.70 | 5.00 | 0.00 | - | - | 1 | 36.32% |
| UDOW250117P00075000 | 2024-05-10 2:24PM EDT | 75.00 | 5.76 | 4.40 | 5.30 | 0.00 | - | 1 | 44 | 35.93% |
| UDOW250117P00076000 | 2024-05-10 10:38AM EDT | 76.00 | 6.00 | 3.10 | 5.60 | 0.00 | - | - | 2 | 35.49% |
| UDOW250117P00079000 | 2024-05-13 10:01AM EDT | 79.00 | 7.00 | 5.60 | 6.50 | 0.00 | - | 2 | 2 | 33.85% |
| UDOW250117P00080000 | 2024-05-10 12:32PM EDT | 80.00 | 7.70 | 5.10 | 6.90 | 0.00 | - | 6 | 25 | 33.58% |
| UDOW250117P00082000 | 2024-05-20 1:27PM EDT | 82.00 | 7.20 | 6.60 | 7.60 | 0.00 | - | 1 | 2 | 32.50% |
| UDOW250117P00083000 | 2024-05-13 9:53AM EDT | 83.00 | 8.60 | 7.30 | 8.00 | 0.00 | - | 1 | 1 | 32.07% |
| UDOW250117P00085000 | 2024-05-21 1:52PM EDT | 85.00 | 8.80 | 6.70 | 8.90 | -0.10 | -1.12% | 5 | 23 | 31.37% |
| UDOW250117P00086000 | 2024-05-15 11:48AM EDT | 86.00 | 9.30 | 7.40 | 10.70 | 0.00 | - | - | 1 | 35.87% |
| UDOW250117P00090000 | 2024-04-19 1:50PM EDT | 90.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW250117P00095000 | 2024-04-25 12:09PM EDT | 95.00 | 23.00 | 13.60 | 16.00 | 0.00 | - | 1 | 3 | 33.85% |
© 2024 Yahoo. All rights reserved.