ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240517C00060000 | 2024-04-12 1:19PM EDT | 60.00 | 14.55 | 15.10 | 17.80 | 0.00 | - | 5 | 5 | 90.43% |
| UDOW240517C00065000 | 2024-04-19 2:52PM EDT | 65.00 | 9.20 | 11.60 | 13.60 | 0.00 | - | 8 | 26 | 64.70% |
| UDOW240517C00067000 | 2024-04-22 1:00PM EDT | 67.00 | 8.90 | 9.90 | 10.50 | 0.00 | - | 11 | 165 | 54.44% |
| UDOW240517C00068000 | 2024-04-19 2:47PM EDT | 68.00 | 6.50 | 8.50 | 9.40 | 0.00 | - | 80 | 40 | 48.39% |
| UDOW240517C00069000 | 2024-04-22 10:02AM EDT | 69.00 | 6.57 | 8.10 | 8.50 | 0.00 | - | 2 | 35 | 46.34% |
| UDOW240517C00070000 | 2024-04-22 1:48PM EDT | 70.00 | 7.15 | 7.00 | 7.60 | 0.00 | - | 1 | 68 | 44.04% |
| UDOW240517C00071000 | 2024-04-22 2:26PM EDT | 71.00 | 6.70 | 6.50 | 6.80 | 0.00 | - | 5 | 7 | 43.14% |
| UDOW240517C00072000 | 2024-04-23 1:28PM EDT | 72.00 | 6.10 | 5.80 | 6.00 | +1.08 | +21.51% | 2 | 37 | 41.75% |
| UDOW240517C00073000 | 2024-04-23 1:43PM EDT | 73.00 | 5.50 | 5.10 | 5.20 | +0.30 | +5.77% | 8 | 304 | 39.92% |
| UDOW240517C00074000 | 2024-04-23 1:43PM EDT | 74.00 | 4.80 | 4.30 | 4.50 | +0.66 | +15.94% | 7 | 133 | 39.01% |
| UDOW240517C00075000 | 2024-04-23 1:58PM EDT | 75.00 | 3.70 | 3.70 | 3.90 | +0.30 | +8.09% | 25 | 71 | 38.79% |
| UDOW240517C00076000 | 2024-04-23 2:45PM EDT | 76.00 | 3.20 | 3.10 | 3.30 | +0.46 | +16.79% | 74 | 136 | 37.96% |
| UDOW240517C00077000 | 2024-04-23 2:00PM EDT | 77.00 | 2.95 | 2.55 | 2.75 | +0.78 | +35.94% | 19 | 251 | 37.11% |
| UDOW240517C00078000 | 2024-04-23 10:16AM EDT | 78.00 | 2.25 | 2.10 | 2.25 | +0.05 | +2.27% | 8 | 139 | 36.23% |
| UDOW240517C00079000 | 2024-04-23 2:27PM EDT | 79.00 | 1.95 | 1.70 | 1.85 | +0.20 | +11.43% | 12 | 206 | 35.94% |
| UDOW240517C00080000 | 2024-04-23 1:51PM EDT | 80.00 | 1.60 | 1.35 | 1.45 | +0.40 | +33.33% | 64 | 97 | 34.91% |
| UDOW240517C00081000 | 2024-04-22 2:38PM EDT | 81.00 | 1.05 | 1.05 | 1.20 | -0.05 | -4.55% | 4 | 310 | 35.30% |
| UDOW240517C00082000 | 2024-04-23 1:48PM EDT | 82.00 | 1.00 | 0.80 | 0.90 | +0.35 | +53.85% | 4 | 110 | 34.23% |
| UDOW240517C00083000 | 2024-04-23 10:32AM EDT | 83.00 | 0.70 | 0.60 | 0.70 | +0.30 | +75.00% | 1 | 129 | 34.03% |
| UDOW240517C00084000 | 2024-04-23 11:19AM EDT | 84.00 | 0.55 | 0.45 | 0.55 | +0.20 | +57.14% | 11 | 236 | 34.11% |
| UDOW240517C00085000 | 2024-04-23 1:48PM EDT | 85.00 | 0.45 | 0.35 | 0.45 | +0.10 | +28.57% | 7 | 88 | 34.67% |
| UDOW240517C00086000 | 2024-04-23 12:46PM EDT | 86.00 | 0.31 | 0.25 | 0.35 | +0.06 | +24.00% | 19 | 648 | 34.77% |
| UDOW240517C00087000 | 2024-04-15 1:46PM EDT | 87.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 35.74% |
| UDOW240517C00088000 | 2024-04-10 1:13PM EDT | 88.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 2 | 36 | 36.48% |
| UDOW240517C00089000 | 2024-04-12 9:48AM EDT | 89.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 36.82% |
| UDOW240517C00090000 | 2024-04-23 11:49AM EDT | 90.00 | 0.25 | 0.00 | 0.25 | +0.06 | +31.58% | 1 | 29 | 40.82% |
| UDOW240517C00091000 | 2024-04-22 11:05AM EDT | 91.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 50.73% |
| UDOW240517C00093000 | 2024-04-04 3:25PM EDT | 93.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 55.23% |
| UDOW240517C00095000 | 2024-04-04 3:25PM EDT | 95.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 4 | 20 | 56.40% |
| UDOW240517C00100000 | 2024-04-22 1:50PM EDT | 100.00 | 0.25 | 0.00 | 0.30 | +0.09 | +56.25% | 1 | 22 | 54.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240517P00050000 | 2024-04-22 11:53AM EDT | 50.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 80.08% |
| UDOW240517P00055000 | 2024-04-18 10:11AM EDT | 55.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | - | 1 | 75.49% |
| UDOW240517P00060000 | 2024-04-22 1:10PM EDT | 60.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 14 | 128 | 56.06% |
| UDOW240517P00065000 | 2024-04-23 9:34AM EDT | 65.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 5 | 77 | 47.95% |
| UDOW240517P00066000 | 2024-04-22 1:21PM EDT | 66.00 | 0.68 | 0.35 | 0.45 | 0.00 | - | 13 | 14 | 46.00% |
| UDOW240517P00067000 | 2024-04-22 10:29AM EDT | 67.00 | 1.00 | 0.45 | 0.55 | 0.00 | - | 2 | 3 | 45.17% |
| UDOW240517P00069000 | 2024-04-22 2:48PM EDT | 69.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 31 | 66 | 42.21% |
| UDOW240517P00070000 | 2024-04-22 3:57PM EDT | 70.00 | 1.30 | 0.80 | 0.90 | 0.00 | - | 28 | 175 | 41.16% |
| UDOW240517P00071000 | 2024-04-19 2:45PM EDT | 71.00 | 2.52 | 1.00 | 1.10 | 0.00 | - | 10 | 88 | 40.53% |
| UDOW240517P00072000 | 2024-04-23 9:45AM EDT | 72.00 | 1.20 | 1.20 | 1.30 | -0.40 | -25.00% | 2 | 39 | 39.33% |
| UDOW240517P00073000 | 2024-04-22 3:58PM EDT | 73.00 | 2.25 | 1.45 | 1.60 | 0.00 | - | 7 | 30 | 39.09% |
| UDOW240517P00074000 | 2024-04-23 10:50AM EDT | 74.00 | 2.00 | 1.75 | 1.90 | -0.20 | -9.09% | 1 | 102 | 38.21% |
| UDOW240517P00075000 | 2024-04-23 10:50AM EDT | 75.00 | 2.35 | 2.10 | 2.25 | -0.35 | -12.96% | 17 | 126 | 37.38% |
| UDOW240517P00076000 | 2024-04-23 2:15PM EDT | 76.00 | 2.65 | 2.50 | 2.65 | -0.35 | -11.67% | 7 | 52 | 36.60% |
| UDOW240517P00077000 | 2024-04-23 1:43PM EDT | 77.00 | 2.90 | 2.95 | 3.10 | -2.23 | -43.47% | 9 | 20 | 35.74% |
| UDOW240517P00078000 | 2024-04-23 1:29PM EDT | 78.00 | 3.50 | 3.50 | 3.70 | -0.50 | -12.50% | 2 | 57 | 36.11% |
| UDOW240517P00079000 | 2024-04-23 1:48PM EDT | 79.00 | 4.10 | 4.00 | 4.30 | -3.70 | -47.44% | 11 | 234 | 35.82% |
| UDOW240517P00080000 | 2024-04-22 2:53PM EDT | 80.00 | 5.40 | 4.70 | 4.90 | 0.00 | - | 6 | 54 | 34.79% |
| UDOW240517P00081000 | 2024-04-19 3:51PM EDT | 81.00 | 6.50 | 5.40 | 6.50 | 0.00 | - | 1 | 9 | 47.07% |
| UDOW240517P00082000 | 2024-04-17 1:47PM EDT | 82.00 | 9.79 | 5.50 | 6.40 | 0.00 | - | 1 | 44 | 34.89% |
| UDOW240517P00083000 | 2024-04-04 1:06PM EDT | 83.00 | 4.00 | 6.90 | 7.30 | 0.00 | - | 66 | 75 | 36.52% |
| UDOW240517P00084000 | 2024-04-19 2:40PM EDT | 84.00 | 11.25 | 7.40 | 8.10 | 0.00 | - | 20 | 26 | 35.94% |
| UDOW240517P00085000 | 2024-04-23 10:42AM EDT | 85.00 | 9.00 | 8.60 | 10.00 | -0.22 | -2.39% | 6 | 8 | 54.39% |
| UDOW240517P00087000 | 2024-03-21 10:07AM EDT | 87.00 | 4.60 | 11.20 | 16.00 | 0.00 | - | - | 1 | 84.55% |
| UDOW240517P00090000 | 2024-04-15 11:15AM EDT | 90.00 | 15.90 | 11.70 | 15.20 | 0.00 | - | 5 | 0 | 72.90% |
| UDOW240517P00091000 | 2024-04-08 11:57AM EDT | 91.00 | 11.90 | 12.80 | 16.00 | 0.00 | - | - | 7 | 72.31% |
| UDOW240517P00092000 | 2024-04-15 1:55PM EDT | 92.00 | 19.50 | 14.00 | 17.10 | 0.00 | - | 7 | 0 | 76.78% |
| UDOW240517P00093000 | 2024-03-21 2:02PM EDT | 93.00 | 7.50 | 17.10 | 21.90 | 0.00 | - | - | 0 | 101.95% |
© 2024 Yahoo. All rights reserved.