ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240628C00050000 | 2024-05-24 10:45AM EDT | 50.00 | 21.08 | 18.00 | 22.50 | 0.00 | - | 2 | 2 | 60.55% |
| UPRO240628C00058000 | 2024-05-17 12:46PM EDT | 58.00 | 13.65 | 10.00 | 14.80 | 0.00 | - | 1 | 1 | 101.20% |
| UPRO240628C00063000 | 2024-05-24 9:51AM EDT | 63.00 | 8.27 | 5.90 | 10.00 | 0.00 | - | 1 | 2 | 77.88% |
| UPRO240628C00063500 | 2024-05-10 2:52PM EDT | 63.50 | 6.40 | 6.70 | 9.40 | 0.00 | - | - | 1 | 51.88% |
| UPRO240628C00064000 | 2024-05-24 9:53AM EDT | 64.00 | 7.03 | 6.10 | 9.00 | 0.00 | - | 1 | 41 | 72.46% |
| UPRO240628C00065000 | 2024-05-31 2:45PM EDT | 65.00 | 4.65 | 5.90 | 7.40 | -2.27 | -32.80% | 3 | 21 | 58.11% |
| UPRO240628C00066000 | 2024-05-14 11:13AM EDT | 66.00 | 4.95 | 5.00 | 6.20 | 0.00 | - | - | 23 | 49.93% |
| UPRO240628C00066500 | 2024-05-29 9:59AM EDT | 66.50 | 5.10 | 4.90 | 5.60 | 0.00 | - | 3 | 3 | 45.85% |
| UPRO240628C00067000 | 2024-05-31 12:53PM EDT | 67.00 | 2.80 | 3.70 | 5.10 | -3.62 | -56.39% | 1 | 1 | 43.21% |
| UPRO240628C00067500 | 2024-05-17 10:11AM EDT | 67.50 | 3.28 | 4.10 | 6.10 | -2.02 | -38.11% | 1 | 2 | 61.13% |
| UPRO240628C00068000 | 2024-05-31 1:46PM EDT | 68.00 | 4.41 | 3.70 | 4.20 | +0.93 | +26.72% | 8 | 7 | 39.19% |
| UPRO240628C00068500 | 2024-05-31 12:08PM EDT | 68.50 | 1.95 | 3.20 | 5.00 | -1.05 | -35.00% | 1 | 1 | 53.71% |
| UPRO240628C00069000 | 2024-05-30 3:21PM EDT | 69.00 | 2.60 | 3.10 | 3.60 | 0.00 | - | 1 | 7 | 38.75% |
| UPRO240628C00069500 | 2024-05-30 1:20PM EDT | 69.50 | 2.50 | 2.60 | 4.20 | 0.00 | - | 4 | 4 | 50.00% |
| UPRO240628C00070000 | 2024-05-30 11:38AM EDT | 70.00 | 1.56 | 2.35 | 3.60 | -0.59 | -27.44% | 5 | 52 | 45.41% |
| UPRO240628C00070500 | 2024-05-30 1:20PM EDT | 70.50 | 1.95 | 2.15 | 3.50 | 0.00 | - | 4 | 4 | 47.17% |
| UPRO240628C00071000 | 2024-05-31 12:53PM EDT | 71.00 | 1.04 | 1.00 | 3.00 | -1.81 | -63.51% | 2 | 16 | 43.60% |
| UPRO240628C00071500 | 2024-05-31 1:22PM EDT | 71.50 | 0.99 | 1.45 | 2.80 | -0.39 | -28.26% | 2 | 10 | 43.77% |
| UPRO240628C00072000 | 2024-05-30 9:48AM EDT | 72.00 | 1.30 | 1.15 | 3.30 | 0.00 | - | 10 | 23 | 52.91% |
| UPRO240628C00072500 | 2024-05-28 1:51PM EDT | 72.50 | 0.80 | 1.25 | 1.70 | -0.97 | -54.80% | 1 | 11 | 34.35% |
| UPRO240628C00073000 | 2024-05-31 11:24AM EDT | 73.00 | 1.45 | 0.90 | 2.40 | +0.55 | +61.11% | 5 | 5 | 46.07% |
| UPRO240628C00073500 | 2024-05-30 9:57AM EDT | 73.50 | 0.86 | 0.95 | 1.30 | 0.00 | - | 3 | 3 | 33.25% |
| UPRO240628C00075000 | 2024-05-31 3:55PM EDT | 75.00 | 0.56 | 0.55 | 2.75 | +0.16 | +40.00% | 11 | 36 | 59.72% |
| UPRO240628C00076000 | 2024-05-30 11:06AM EDT | 76.00 | 0.31 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 29.10% |
| UPRO240628C00077000 | 2024-05-30 1:01PM EDT | 77.00 | 0.25 | 0.25 | 2.35 | -0.05 | -16.67% | 6 | 50 | 62.18% |
| UPRO240628C00080000 | 2024-05-30 3:30PM EDT | 80.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 2 | 16 | 66.06% |
| UPRO240628C00085000 | 2024-05-20 12:38PM EDT | 85.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 55.42% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240628P00055000 | 2024-05-30 11:02AM EDT | 55.00 | 0.29 | 0.15 | 0.45 | 0.00 | - | 6 | 16 | 58.89% |
| UPRO240628P00056000 | 2024-05-30 3:46PM EDT | 56.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 4 | 30 | 59.33% |
| UPRO240628P00057000 | 2024-05-14 3:24PM EDT | 57.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 1 | 8 | 53.86% |
| UPRO240628P00058000 | 2024-05-23 3:21PM EDT | 58.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 4 | 19 | 50.29% |
| UPRO240628P00059000 | 2024-05-13 12:39PM EDT | 59.00 | 0.80 | 0.20 | 0.50 | 0.00 | - | 1 | 1 | 51.56% |
| UPRO240628P00060000 | 2024-05-31 2:30PM EDT | 60.00 | 0.69 | 0.20 | 0.55 | +0.04 | +6.15% | 2 | 42 | 49.22% |
| UPRO240628P00061000 | 2024-05-23 1:52PM EDT | 61.00 | 0.60 | 0.30 | 0.55 | 0.00 | - | 1 | 8 | 45.46% |
| UPRO240628P00061500 | 2024-05-28 2:51PM EDT | 61.50 | 0.60 | 0.05 | 0.60 | 0.00 | - | 5 | 5 | 44.78% |
| UPRO240628P00062000 | 2024-05-30 1:45PM EDT | 62.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 3 | 11 | 44.04% |
| UPRO240628P00062500 | 2024-05-31 2:42PM EDT | 62.50 | 1.05 | 0.05 | 0.70 | +0.35 | +50.00% | 1 | 1 | 43.16% |
| UPRO240628P00063000 | 2024-05-30 11:04AM EDT | 63.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 11 | 21 | 43.26% |
| UPRO240628P00063500 | 2024-05-23 3:20PM EDT | 63.50 | 1.00 | 0.05 | 0.85 | 0.00 | - | 3 | 5 | 42.19% |
| UPRO240628P00064000 | 2024-05-30 9:34AM EDT | 64.00 | 1.10 | 0.05 | 0.90 | 0.00 | - | 2 | 44 | 41.07% |
| UPRO240628P00065000 | 2024-05-30 3:42PM EDT | 65.00 | 1.50 | 0.60 | 1.05 | 0.00 | - | 1 | 42 | 39.40% |
| UPRO240628P00065500 | 2024-05-31 9:52AM EDT | 65.50 | 1.47 | 0.05 | 1.20 | +0.17 | +13.08% | 1 | 6 | 39.65% |
| UPRO240628P00066000 | 2024-05-29 2:33PM EDT | 66.00 | 1.35 | 0.15 | 1.25 | 0.00 | - | 10 | 14 | 38.11% |
| UPRO240628P00066500 | 2024-05-17 12:13PM EDT | 66.50 | 1.35 | 0.25 | 1.95 | 0.00 | - | 1 | 1 | 46.14% |
| UPRO240628P00067000 | 2024-05-30 10:37AM EDT | 67.00 | 2.40 | 0.70 | 2.30 | +0.50 | +26.32% | 8 | 125 | 48.46% |
| UPRO240628P00067500 | 2024-05-30 3:50PM EDT | 67.50 | 2.50 | 0.50 | 1.70 | 0.00 | - | 8 | 5 | 37.33% |
| UPRO240628P00068000 | 2024-05-31 11:24AM EDT | 68.00 | 2.09 | 0.65 | 2.70 | -0.36 | -14.69% | 7 | 22 | 48.29% |
| UPRO240628P00068500 | 2024-05-30 10:13AM EDT | 68.50 | 2.25 | 1.15 | 2.05 | -0.55 | -19.64% | 1 | 19 | 36.65% |
| UPRO240628P00069000 | 2024-05-31 1:56PM EDT | 69.00 | 3.40 | 1.35 | 2.65 | +0.80 | +30.77% | 6 | 17 | 41.65% |
| UPRO240628P00069500 | 2024-05-30 9:44AM EDT | 69.50 | 2.70 | 0.90 | 3.20 | 0.00 | - | 1 | 1 | 45.70% |
| UPRO240628P00070000 | 2024-05-31 10:14AM EDT | 70.00 | 4.00 | 0.85 | 2.75 | +0.90 | +29.03% | 2 | 70 | 36.62% |
| UPRO240628P00070500 | 2024-05-31 3:03PM EDT | 70.50 | 4.00 | 1.85 | 2.90 | +0.70 | +21.21% | 4 | 8 | 35.16% |
| UPRO240628P00071000 | 2024-05-28 2:55PM EDT | 71.00 | 2.75 | 1.00 | 4.80 | 0.00 | - | 3 | 80 | 56.13% |
| UPRO240628P00071500 | 2024-05-31 1:56PM EDT | 71.50 | 4.87 | 0.90 | 5.20 | +1.03 | +26.82% | 3 | 4 | 57.62% |
| UPRO240628P00072000 | 2024-05-28 2:06PM EDT | 72.00 | 5.90 | 1.30 | 5.40 | +3.00 | +103.45% | 4 | 15 | 56.40% |
| UPRO240628P00072500 | 2024-05-31 10:06AM EDT | 72.50 | 4.87 | 1.70 | 5.70 | +1.22 | +33.42% | 9 | 10 | 56.37% |
| UPRO240628P00073000 | 2024-05-31 12:57PM EDT | 73.00 | 6.08 | 1.90 | 6.00 | +1.26 | +26.14% | 2 | 52 | 56.23% |
| UPRO240628P00073500 | 2024-05-28 3:25PM EDT | 73.50 | 3.80 | 2.70 | 6.40 | 0.00 | - | 4 | 53 | 57.30% |
| UPRO240628P00074000 | 2024-05-29 11:00AM EDT | 74.00 | 5.59 | 2.90 | 6.70 | 0.00 | - | 2 | 3 | 56.93% |
| UPRO240628P00075000 | 2024-05-20 3:59PM EDT | 75.00 | 4.55 | 3.90 | 7.30 | 0.00 | - | 10 | 15 | 55.91% |
| UPRO240628P00080000 | 2024-05-20 3:59PM EDT | 80.00 | 8.65 | 7.90 | 11.90 | 0.00 | - | 10 | 10 | 68.70% |
© 2024 Yahoo. All rights reserved.