ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621C00035000 | 2024-03-27 10:05AM EDT | 35.00 | 48.70 | 39.10 | 40.60 | 0.00 | - | 4 | 1 | 0.00% |
| UDOW240621C00040000 | 2023-11-03 3:09PM EDT | 40.00 | 18.35 | 25.50 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
| UDOW240621C00045000 | 2024-02-12 10:30AM EDT | 45.00 | 34.65 | 35.30 | 39.40 | 0.00 | - | - | 1 | 101.17% |
| UDOW240621C00048000 | 2023-10-27 10:53AM EDT | 48.00 | 8.00 | 16.50 | 17.10 | 0.00 | - | 7 | 0 | 0.00% |
| UDOW240621C00050000 | 2024-01-03 2:49PM EDT | 50.00 | 25.33 | 28.50 | 32.50 | 0.00 | - | 3 | 7 | 0.00% |
| UDOW240621C00052000 | 2023-12-13 3:07PM EDT | 52.00 | 19.77 | 22.90 | 23.40 | 0.00 | - | - | 1 | 0.00% |
| UDOW240621C00054000 | 2024-01-16 12:45PM EDT | 54.00 | 20.20 | 24.60 | 29.50 | 0.00 | - | 4 | 5 | 0.00% |
| UDOW240621C00055000 | 2024-05-16 10:26AM EDT | 55.00 | 30.25 | 27.70 | 30.90 | 0.00 | - | 2 | 381 | 56.25% |
| UDOW240621C00056000 | 2024-03-28 3:27PM EDT | 56.00 | 30.28 | 18.00 | 20.70 | 0.00 | - | 9 | 11 | 0.00% |
| UDOW240621C00057000 | 2024-02-13 11:42AM EDT | 57.00 | 21.45 | 22.00 | 26.80 | 0.00 | - | 1 | 3 | 0.00% |
| UDOW240621C00058000 | 2024-03-07 12:57PM EDT | 58.00 | 22.55 | 21.60 | 24.10 | 0.00 | - | 1 | 7 | 0.00% |
| UDOW240621C00059000 | 2024-05-20 1:32PM EDT | 59.00 | 26.50 | 23.20 | 27.30 | 0.00 | - | 1 | 36 | 119.34% |
| UDOW240621C00060000 | 2024-05-03 9:39AM EDT | 60.00 | 17.82 | 22.20 | 26.30 | 0.00 | - | 1 | 59 | 115.23% |
| UDOW240621C00061000 | 2023-12-14 10:57AM EDT | 61.00 | 15.00 | 15.20 | 15.80 | 0.00 | - | 5 | 9 | 0.00% |
| UDOW240621C00062000 | 2024-05-16 12:11PM EDT | 62.00 | 23.68 | 20.40 | 24.10 | 0.00 | - | 2 | 1 | 103.37% |
| UDOW240621C00063000 | 2024-05-16 10:31AM EDT | 63.00 | 22.55 | 19.50 | 23.30 | 0.00 | - | 2 | 3 | 51.47% |
| UDOW240621C00064000 | 2024-04-16 10:50AM EDT | 64.00 | 11.00 | 19.50 | 22.70 | 0.00 | - | 15 | 17 | 74.51% |
| UDOW240621C00065000 | 2024-05-17 12:08PM EDT | 65.00 | 19.93 | 17.30 | 21.40 | 0.00 | - | 2 | 41 | 97.27% |
| UDOW240621C00066000 | 2024-03-19 3:52PM EDT | 66.00 | 16.80 | 8.00 | 9.60 | 0.00 | - | 1 | 12 | 0.00% |
| UDOW240621C00067000 | 2024-05-10 9:51AM EDT | 67.00 | 15.89 | 15.30 | 19.40 | 0.00 | - | 7 | 16 | 89.55% |
| UDOW240621C00068000 | 2024-05-07 11:43AM EDT | 68.00 | 11.50 | 14.70 | 18.10 | 0.00 | - | 1 | 1 | 80.79% |
| UDOW240621C00070000 | 2024-05-17 12:12PM EDT | 70.00 | 15.00 | 13.10 | 16.30 | 0.00 | - | 9 | 119 | 76.61% |
| UDOW240621C00071000 | 2024-05-10 10:33AM EDT | 71.00 | 12.00 | 13.00 | 15.50 | 0.00 | - | 1 | 8 | 55.44% |
| UDOW240621C00072000 | 2024-05-09 10:06AM EDT | 72.00 | 10.80 | 10.80 | 14.50 | 0.00 | - | 41 | 28 | 72.07% |
| UDOW240621C00073000 | 2024-05-16 3:52PM EDT | 73.00 | 12.00 | 9.60 | 13.60 | 0.00 | - | 1 | 23 | 69.68% |
| UDOW240621C00074000 | 2024-05-09 11:32AM EDT | 74.00 | 7.80 | 8.80 | 12.60 | 0.00 | - | 1 | 56 | 65.87% |
| UDOW240621C00075000 | 2024-05-17 2:38PM EDT | 75.00 | 10.35 | 9.30 | 10.00 | 0.00 | - | 12 | 157 | 38.48% |
| UDOW240621C00076000 | 2024-05-10 11:13AM EDT | 76.00 | 7.50 | 8.20 | 9.30 | 0.00 | - | 1 | 16 | 40.33% |
| UDOW240621C00077000 | 2024-05-17 3:50PM EDT | 77.00 | 8.91 | 7.70 | 8.50 | 0.00 | - | 1 | 64 | 39.94% |
| UDOW240621C00078000 | 2024-05-20 2:53PM EDT | 78.00 | 7.26 | 7.00 | 7.70 | 0.00 | - | 5 | 18 | 39.21% |
| UDOW240621C00079000 | 2024-05-10 2:59PM EDT | 79.00 | 5.38 | 6.20 | 6.50 | 0.00 | - | 7 | 11 | 33.08% |
| UDOW240621C00080000 | 2024-05-20 9:53AM EDT | 80.00 | 6.25 | 5.40 | 5.60 | 0.00 | - | 10 | 528 | 30.76% |
| UDOW240621C00081000 | 2024-05-20 2:13PM EDT | 81.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 40 | 70 | 30.51% |
| UDOW240621C00082000 | 2024-05-20 3:58PM EDT | 82.00 | 4.08 | 4.00 | 4.20 | 0.00 | - | 10 | 58 | 29.74% |
| UDOW240621C00083000 | 2024-05-20 3:58PM EDT | 83.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 27 | 148 | 29.52% |
| UDOW240621C00084000 | 2024-05-20 3:59PM EDT | 84.00 | 2.95 | 2.85 | 2.95 | +0.10 | +3.51% | 1 | 44 | 28.25% |
| UDOW240621C00085000 | 2024-05-21 9:52AM EDT | 85.00 | 2.40 | 2.30 | 2.45 | -0.10 | -4.00% | 6 | 253 | 27.95% |
| UDOW240621C00086000 | 2024-05-20 2:51PM EDT | 86.00 | 2.10 | 1.85 | 2.00 | 0.00 | - | 18 | 109 | 27.61% |
| UDOW240621C00087000 | 2024-05-20 3:12PM EDT | 87.00 | 1.49 | 1.50 | 1.60 | -0.13 | -8.02% | 1 | 82 | 27.17% |
| UDOW240621C00088000 | 2024-05-21 9:35AM EDT | 88.00 | 1.10 | 1.15 | 1.30 | -0.20 | -15.38% | 3 | 16 | 27.25% |
| UDOW240621C00089000 | 2024-05-17 9:38AM EDT | 89.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 10 | 13 | 26.76% |
| UDOW240621C00090000 | 2024-05-21 9:52AM EDT | 90.00 | 0.75 | 0.70 | 0.80 | -0.17 | -18.48% | 2 | 176 | 26.93% |
| UDOW240621C00091000 | 2024-05-20 9:35AM EDT | 91.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 5 | 8 | 26.54% |
| UDOW240621C00092000 | 2024-05-20 11:01AM EDT | 92.00 | 0.67 | 0.40 | 0.50 | 0.00 | - | 1 | 7 | 27.25% |
| UDOW240621C00093000 | 2024-05-20 11:33AM EDT | 93.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 18 | 16 | 27.56% |
| UDOW240621C00094000 | 2024-05-17 3:55PM EDT | 94.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 2 | 27.44% |
| UDOW240621C00095000 | 2024-05-20 1:53PM EDT | 95.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 29 | 28.08% |
| UDOW240621C00100000 | 2024-05-20 9:37AM EDT | 100.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 60 | 125 | 44.43% |
| UDOW240621C00105000 | 2024-03-19 1:17PM EDT | 105.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 52.05% |
| UDOW240621C00110000 | 2024-03-15 10:44AM EDT | 110.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 51.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621P00030000 | 2024-05-10 11:18AM EDT | 30.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 2 | 17 | 232.72% |
| UDOW240621P00035000 | 2024-03-18 9:36AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 154.10% |
| UDOW240621P00040000 | 2024-05-13 11:22AM EDT | 40.00 | 0.14 | 0.00 | 1.95 | 0.00 | - | 2 | 7 | 174.41% |
| UDOW240621P00045000 | 2024-02-20 2:43PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| UDOW240621P00046000 | 2024-01-12 2:32PM EDT | 46.00 | 0.72 | 0.15 | 0.65 | 0.00 | - | - | 2 | 120.22% |
| UDOW240621P00048000 | 2024-04-22 12:51PM EDT | 48.00 | 0.34 | 0.00 | 2.00 | 0.00 | - | 2 | 5 | 138.48% |
| UDOW240621P00049000 | 2024-04-18 10:35AM EDT | 49.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 107.91% |
| UDOW240621P00050000 | 2024-04-26 3:55PM EDT | 50.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 35 | 94 | 100.10% |
| UDOW240621P00051000 | 2024-03-04 4:21PM EDT | 51.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | 2 | 22 | 101.07% |
| UDOW240621P00052000 | 2023-12-19 12:22PM EDT | 52.00 | 1.62 | 1.15 | 1.30 | 0.00 | - | 10 | 9 | 128.96% |
| UDOW240621P00054000 | 2024-02-13 3:06PM EDT | 54.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 4 | 8 | 96.88% |
| UDOW240621P00055000 | 2024-05-17 3:20PM EDT | 55.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 2 | 25 | 84.18% |
| UDOW240621P00056000 | 2024-04-26 11:29AM EDT | 56.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 2 | 14 | 81.15% |
| UDOW240621P00057000 | 2024-04-23 11:04AM EDT | 57.00 | 0.48 | 0.05 | 0.55 | 0.00 | - | 2 | 4 | 78.22% |
| UDOW240621P00058000 | 2024-01-30 10:58AM EDT | 58.00 | 1.35 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 92.38% |
| UDOW240621P00059000 | 2024-04-24 12:57PM EDT | 59.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 71.09% |
| UDOW240621P00060000 | 2024-05-20 9:34AM EDT | 60.00 | 0.11 | 0.05 | 0.50 | 0.00 | - | 2 | 62 | 68.26% |
| UDOW240621P00061000 | 2024-01-10 4:52PM EDT | 61.00 | 2.36 | 1.35 | 1.50 | 0.00 | - | 5 | 13 | 99.02% |
| UDOW240621P00062000 | 2024-05-17 3:52PM EDT | 62.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 10 | 21 | 62.79% |
| UDOW240621P00063000 | 2024-05-01 2:46PM EDT | 63.00 | 0.72 | 0.05 | 0.50 | 0.00 | - | 1 | 17 | 60.06% |
| UDOW240621P00064000 | 2024-05-09 11:13AM EDT | 64.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 2 | 21 | 57.32% |
| UDOW240621P00065000 | 2024-05-16 10:11AM EDT | 65.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 64 | 51.27% |
| UDOW240621P00066000 | 2024-05-07 3:34PM EDT | 66.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 12 | 52.05% |
| UDOW240621P00067000 | 2024-05-17 3:11PM EDT | 67.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 21 | 56.79% |
| UDOW240621P00068000 | 2024-05-21 9:50AM EDT | 68.00 | 0.27 | 0.05 | 0.50 | -1.33 | -83.13% | 10 | 19 | 53.96% |
| UDOW240621P00069000 | 2024-05-20 11:53AM EDT | 69.00 | 0.22 | 0.05 | 0.55 | 0.00 | - | 2 | 5 | 52.39% |
| UDOW240621P00070000 | 2024-05-21 9:30AM EDT | 70.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 96 | 42.53% |
| UDOW240621P00071000 | 2024-05-15 10:43AM EDT | 71.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 2 | 16 | 39.94% |
| UDOW240621P00072000 | 2024-05-17 12:37PM EDT | 72.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 11 | 36 | 38.82% |
| UDOW240621P00073000 | 2024-05-13 10:24AM EDT | 73.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 20 | 37.45% |
| UDOW240621P00074000 | 2024-05-15 11:07AM EDT | 74.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 15 | 43 | 35.94% |
| UDOW240621P00075000 | 2024-05-20 3:32PM EDT | 75.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 22 | 119 | 35.25% |
| UDOW240621P00076000 | 2024-05-20 3:48PM EDT | 76.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 11 | 23 | 34.23% |
| UDOW240621P00077000 | 2024-05-20 1:53PM EDT | 77.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 7 | 56 | 32.91% |
| UDOW240621P00078000 | 2024-05-20 11:12AM EDT | 78.00 | 0.67 | 0.75 | 0.85 | 0.00 | - | 14 | 431 | 31.35% |
| UDOW240621P00079000 | 2024-05-20 2:26PM EDT | 79.00 | 0.96 | 0.90 | 1.00 | 0.00 | - | 16 | 31 | 30.18% |
| UDOW240621P00080000 | 2024-05-20 3:26PM EDT | 80.00 | 1.16 | 1.10 | 1.25 | -0.04 | -3.23% | 1 | 163 | 29.93% |
| UDOW240621P00081000 | 2024-05-20 9:48AM EDT | 81.00 | 0.85 | 1.35 | 1.50 | 0.00 | - | 3 | 43 | 29.15% |
| UDOW240621P00082000 | 2024-05-20 2:11PM EDT | 82.00 | 1.75 | 1.65 | 1.80 | 0.00 | - | 25 | 100 | 28.46% |
| UDOW240621P00083000 | 2024-05-21 9:30AM EDT | 83.00 | 2.13 | 2.05 | 2.15 | -0.07 | -3.18% | 2 | 21 | 27.77% |
| UDOW240621P00084000 | 2024-05-21 9:50AM EDT | 84.00 | 2.53 | 2.45 | 2.60 | -0.07 | -2.69% | 1 | 61 | 27.56% |
| UDOW240621P00085000 | 2024-05-20 3:42PM EDT | 85.00 | 3.08 | 2.95 | 3.10 | 0.00 | - | 60 | 194 | 27.27% |
| UDOW240621P00086000 | 2024-05-20 2:44PM EDT | 86.00 | 3.46 | 3.50 | 3.70 | 0.00 | - | 12 | 12 | 27.41% |
| UDOW240621P00087000 | 2024-05-16 2:57PM EDT | 87.00 | 3.85 | 4.10 | 4.20 | 0.00 | - | 1 | 4 | 25.90% |
| UDOW240621P00088000 | 2024-05-17 3:25PM EDT | 88.00 | 4.30 | 4.70 | 4.90 | 0.00 | - | 6 | 2 | 25.88% |
| UDOW240621P00089000 | 2024-05-17 3:24PM EDT | 89.00 | 5.10 | 5.20 | 5.80 | 0.00 | - | 2 | 2 | 27.74% |
| UDOW240621P00090000 | 2024-05-20 1:47PM EDT | 90.00 | 6.10 | 5.00 | 6.60 | 0.00 | - | 2 | 28 | 28.00% |
| UDOW240621P00095000 | 2024-05-17 1:28PM EDT | 95.00 | 10.30 | 9.10 | 13.00 | 0.00 | - | 75 | 75 | 58.96% |
| UDOW240621P00100000 | 2024-03-12 1:20PM EDT | 100.00 | 19.80 | 21.60 | 24.50 | 0.00 | - | 5 | 5 | 127.76% |
| UDOW240621P00105000 | 2024-04-19 3:35PM EDT | 105.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.