ProShares Ultra Gold (UGL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGL240517C00060000 | 2024-04-19 12:28PM EDT | 60.00 | 23.75 | 17.90 | 19.30 | 0.00 | - | 1 | 1 | 94.24% |
| UGL240517C00061000 | 2024-04-04 12:40PM EDT | 61.00 | 16.10 | 15.20 | 16.30 | 0.00 | - | 10 | 10 | 0.00% |
| UGL240517C00064000 | 2024-03-15 12:56PM EDT | 64.00 | 5.31 | 15.80 | 17.10 | 0.00 | - | - | 5 | 139.45% |
| UGL240517C00065000 | 2024-04-17 12:48PM EDT | 65.00 | 16.60 | 12.80 | 13.80 | 0.00 | - | 20 | 5 | 80.57% |
| UGL240517C00066000 | 2024-04-05 11:27AM EDT | 66.00 | 13.60 | 10.30 | 11.50 | 0.00 | - | 1 | 3 | 0.00% |
| UGL240517C00067000 | 2024-03-26 12:27PM EDT | 67.00 | 4.00 | 11.90 | 12.90 | 0.00 | - | 1 | 5 | 90.92% |
| UGL240517C00068000 | 2024-03-26 9:50AM EDT | 68.00 | 4.05 | 11.40 | 12.40 | 0.00 | - | 1 | 6 | 98.73% |
| UGL240517C00069000 | 2024-04-03 3:07PM EDT | 69.00 | 8.90 | 7.50 | 8.40 | 0.00 | - | 41 | 24 | 0.00% |
| UGL240517C00070000 | 2024-04-23 1:38PM EDT | 70.00 | 9.10 | 7.90 | 9.10 | 0.00 | - | 7 | 182 | 65.09% |
| UGL240517C00071000 | 2024-04-22 2:08PM EDT | 71.00 | 8.30 | 6.90 | 7.90 | 0.00 | - | 7 | 15 | 53.71% |
| UGL240517C00072000 | 2024-04-19 12:20PM EDT | 72.00 | 11.53 | 5.90 | 7.10 | 0.00 | - | 1 | 2 | 54.05% |
| UGL240517C00073000 | 2024-04-16 10:40AM EDT | 73.00 | 9.60 | 5.20 | 6.10 | 0.00 | - | 1 | 24 | 48.44% |
| UGL240517C00074000 | 2024-04-22 1:52PM EDT | 74.00 | 6.00 | 3.00 | 4.90 | 0.00 | - | 2 | 15 | 37.79% |
| UGL240517C00075000 | 2024-05-06 12:11PM EDT | 75.00 | 4.03 | 3.70 | 4.90 | -0.24 | -5.62% | 40 | 35 | 53.47% |
| UGL240517C00076000 | 2024-05-06 3:10PM EDT | 76.00 | 3.20 | 3.00 | 3.30 | +1.05 | +48.84% | 1 | 58 | 34.72% |
| UGL240517C00077000 | 2024-05-06 1:25PM EDT | 77.00 | 2.42 | 2.40 | 2.60 | +0.77 | +46.67% | 2 | 106 | 33.45% |
| UGL240517C00078000 | 2024-05-06 3:07PM EDT | 78.00 | 2.04 | 1.85 | 2.00 | +1.09 | +114.74% | 1 | 66 | 32.67% |
| UGL240517C00079000 | 2024-05-06 3:08PM EDT | 79.00 | 1.50 | 1.40 | 1.55 | +0.16 | +11.94% | 8 | 13 | 33.03% |
| UGL240517C00080000 | 2024-05-06 1:25PM EDT | 80.00 | 1.05 | 1.00 | 1.15 | +0.38 | +56.72% | 7 | 188 | 32.81% |
| UGL240517C00085000 | 2024-05-06 2:03PM EDT | 85.00 | 0.23 | 0.20 | 0.30 | -0.02 | -8.00% | 23 | 220 | 37.31% |
| UGL240517C00090000 | 2024-05-01 11:57AM EDT | 90.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 1 | 139 | 52.25% |
| UGL240517C00095000 | 2024-04-24 9:30AM EDT | 95.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 62.50% |
| UGL240517C00100000 | 2024-04-26 2:31PM EDT | 100.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 87.60% |
| UGL240517C00105000 | 2024-04-12 12:05PM EDT | 105.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 6 | 3 | 100.59% |
| UGL240517C00110000 | 2024-04-24 2:12PM EDT | 110.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 100.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGL240517P00065000 | 2024-03-15 11:55AM EDT | 65.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.71% |
| UGL240517P00066000 | 2024-03-25 9:39AM EDT | 66.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 70.02% |
| UGL240517P00067000 | 2024-04-15 9:30AM EDT | 67.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 56.06% |
| UGL240517P00068000 | 2024-04-03 2:11PM EDT | 68.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 60.45% |
| UGL240517P00069000 | 2024-04-04 10:50AM EDT | 69.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 44.53% |
| UGL240517P00070000 | 2024-04-25 12:01PM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 51.95% |
| UGL240517P00071000 | 2024-04-26 12:33PM EDT | 71.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 58.20% |
| UGL240517P00072000 | 2024-05-02 9:40AM EDT | 72.00 | 0.48 | 0.10 | 0.20 | 0.00 | - | 1 | 31 | 34.67% |
| UGL240517P00073000 | 2024-05-03 1:30PM EDT | 73.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 3 | 24 | 32.32% |
| UGL240517P00074000 | 2024-05-03 11:51AM EDT | 74.00 | 0.35 | 0.25 | 0.35 | -0.45 | -56.25% | 10 | 19 | 30.91% |
| UGL240517P00075000 | 2024-05-03 11:11AM EDT | 75.00 | 1.21 | 0.45 | 0.55 | 0.00 | - | 6 | 142 | 31.01% |
| UGL240517P00076000 | 2024-05-03 3:21PM EDT | 76.00 | 1.45 | 0.65 | 0.80 | 0.00 | - | 12 | 39 | 30.64% |
| UGL240517P00077000 | 2024-05-06 10:06AM EDT | 77.00 | 0.99 | 1.00 | 1.15 | -1.11 | -52.86% | 5 | 34 | 30.66% |
| UGL240517P00078000 | 2024-05-01 10:32AM EDT | 78.00 | 2.60 | 0.70 | 1.60 | 0.00 | - | 1 | 98 | 30.88% |
| UGL240517P00079000 | 2024-05-06 3:19PM EDT | 79.00 | 2.10 | 1.85 | 2.15 | -0.35 | -14.29% | 6 | 78 | 31.25% |
| UGL240517P00080000 | 2024-04-30 10:57AM EDT | 80.00 | 2.75 | 2.55 | 2.75 | -1.49 | -35.14% | 1 | 82 | 30.96% |
| UGL240517P00085000 | 2024-04-22 2:54PM EDT | 85.00 | 6.90 | 6.50 | 7.20 | 0.00 | - | 1 | 9 | 43.65% |
| UGL240517P00090000 | 2024-05-06 11:45AM EDT | 90.00 | 11.92 | 11.20 | 12.60 | +0.98 | +8.96% | 1 | 5 | 74.80% |
| UGL240517P00100000 | 2024-04-12 3:26PM EDT | 100.00 | 20.10 | 21.20 | 22.50 | 0.00 | - | 4 | 0 | 73.24% |
© 2024 Yahoo. All rights reserved.