ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240705C00055000 | 2024-06-18 1:44PM EDT | 55.00 | 23.31 | 21.00 | 24.90 | 0.00 | - | - | 1 | 148.05% |
| UPRO240705C00059000 | 2024-05-31 11:00AM EDT | 59.00 | 9.45 | 17.00 | 20.90 | 0.00 | - | 1 | 0 | 123.24% |
| UPRO240705C00060000 | 2024-05-24 2:50PM EDT | 60.00 | 12.37 | 15.40 | 19.70 | 0.00 | - | 1 | 1 | 80.86% |
| UPRO240705C00063000 | 2024-06-06 9:30AM EDT | 63.00 | 10.50 | 13.00 | 16.80 | 0.00 | - | 1 | 1 | 96.58% |
| UPRO240705C00065000 | 2024-06-21 11:24AM EDT | 65.00 | 12.52 | 11.00 | 14.90 | 0.00 | - | 10 | 10 | 87.79% |
| UPRO240705C00066000 | 2024-06-14 9:56AM EDT | 66.00 | 9.99 | 10.00 | 13.90 | 0.00 | - | 2 | 2 | 82.03% |
| UPRO240705C00066500 | 2024-06-07 10:06AM EDT | 66.50 | 6.90 | 9.50 | 13.40 | 0.00 | - | 2 | 2 | 79.10% |
| UPRO240705C00067500 | 2024-06-05 10:32AM EDT | 67.50 | 5.40 | 8.50 | 12.50 | 0.00 | - | 1 | 0 | 75.59% |
| UPRO240705C00068500 | 2024-05-31 3:10PM EDT | 68.50 | 2.65 | 7.60 | 11.50 | 0.00 | - | 4 | 0 | 71.78% |
| UPRO240705C00069000 | 2024-06-21 11:32AM EDT | 69.00 | 9.05 | 7.10 | 11.00 | +0.66 | +7.87% | 6 | 11 | 68.75% |
| UPRO240705C00069500 | 2024-06-07 10:43AM EDT | 69.50 | 5.30 | 6.60 | 10.40 | 0.00 | - | 1 | 5 | 63.82% |
| UPRO240705C00070000 | 2024-06-21 11:39AM EDT | 70.00 | 7.76 | 6.10 | 9.90 | 0.00 | - | 3 | 6 | 60.84% |
| UPRO240705C00070500 | 2024-06-25 9:36AM EDT | 70.50 | 6.50 | 5.60 | 9.40 | 0.00 | - | 1 | 3 | 57.91% |
| UPRO240705C00071000 | 2024-06-21 10:10AM EDT | 71.00 | 6.55 | 5.10 | 8.90 | 0.00 | - | 1 | 27 | 54.93% |
| UPRO240705C00071500 | 2024-06-07 9:34AM EDT | 71.50 | 3.10 | 5.10 | 8.20 | 0.00 | - | 3 | 3 | 56.93% |
| UPRO240705C00072000 | 2024-06-21 9:50AM EDT | 72.00 | 5.80 | 4.30 | 8.00 | 0.00 | - | 1 | 16 | 53.76% |
| UPRO240705C00072500 | 2024-06-24 2:18PM EDT | 72.50 | 4.92 | 5.00 | 6.50 | 0.00 | - | 1 | 50 | 53.52% |
| UPRO240705C00073000 | 2024-06-17 3:06PM EDT | 73.00 | 5.95 | 4.40 | 6.60 | 0.00 | - | 16 | 31 | 57.03% |
| UPRO240705C00073500 | 2024-06-26 10:29AM EDT | 73.50 | 3.80 | 4.10 | 4.70 | 0.00 | - | 3 | 28 | 45.46% |
| UPRO240705C00074000 | 2024-06-26 9:30AM EDT | 74.00 | 4.22 | 4.00 | 4.40 | +0.74 | +21.26% | 2 | 7 | 47.31% |
| UPRO240705C00074500 | 2024-06-05 1:10PM EDT | 74.50 | 1.71 | 3.50 | 3.90 | 0.00 | - | - | 1 | 43.70% |
| UPRO240705C00075000 | 2024-06-25 3:28PM EDT | 75.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 1 | 17 | 37.55% |
| UPRO240705C00075500 | 2024-06-27 10:25AM EDT | 75.50 | 3.01 | 2.85 | 2.95 | +0.11 | +3.79% | 3 | 11 | 37.31% |
| UPRO240705C00076000 | 2024-06-25 3:01PM EDT | 76.00 | 2.40 | 2.35 | 2.50 | +0.10 | +4.35% | 5 | 264 | 34.42% |
| UPRO240705C00076500 | 2024-06-26 9:50AM EDT | 76.50 | 1.80 | 2.05 | 2.15 | 0.00 | - | 7 | 48 | 33.45% |
| UPRO240705C00077000 | 2024-06-26 3:53PM EDT | 77.00 | 1.95 | 1.70 | 1.80 | +0.30 | +18.18% | 1 | 130 | 31.98% |
| UPRO240705C00077500 | 2024-06-26 3:53PM EDT | 77.50 | 1.60 | 1.50 | 1.60 | +0.25 | +18.52% | 1 | 77 | 33.15% |
| UPRO240705C00078000 | 2024-06-27 10:25AM EDT | 78.00 | 1.36 | 1.25 | 1.35 | +0.01 | +0.74% | 1 | 61 | 32.79% |
| UPRO240705C00078500 | 2024-06-27 10:38AM EDT | 78.50 | 1.10 | 0.95 | 1.05 | +0.20 | +22.22% | 9 | 20 | 30.81% |
| UPRO240705C00079000 | 2024-06-26 12:40PM EDT | 79.00 | 0.76 | 0.80 | 0.90 | 0.00 | - | 8 | 53 | 31.47% |
| UPRO240705C00080000 | 2024-06-26 3:55PM EDT | 80.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 2 | 176 | 30.03% |
| UPRO240705C00081000 | 2024-06-27 10:47AM EDT | 81.00 | 0.29 | 0.25 | 0.35 | +0.03 | +13.04% | 2 | 20 | 30.13% |
| UPRO240705C00084000 | 2024-06-20 9:52AM EDT | 84.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 120 | 57.86% |
| UPRO240705C00085000 | 2024-06-25 11:14AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 22 | 39.55% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240705P00045000 | 2024-06-12 11:40AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 207.23% |
| UPRO240705P00050000 | 2024-06-03 11:02AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 172.66% |
| UPRO240705P00055000 | 2024-06-20 1:16PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 52 | 99.22% |
| UPRO240705P00059000 | 2024-06-24 1:43PM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 28 | 116.80% |
| UPRO240705P00060000 | 2024-06-25 9:54AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 111.04% |
| UPRO240705P00061000 | 2024-06-25 3:52PM EDT | 61.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 34 | 40 | 100.00% |
| UPRO240705P00062000 | 2024-06-21 11:44AM EDT | 62.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 99.61% |
| UPRO240705P00063000 | 2024-06-06 12:46PM EDT | 63.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.95% |
| UPRO240705P00064000 | 2024-06-21 1:45PM EDT | 64.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 23 | 88.28% |
| UPRO240705P00065000 | 2024-06-26 1:05PM EDT | 65.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 29 | 84.08% |
| UPRO240705P00065500 | 2024-06-12 1:01PM EDT | 65.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 81.35% |
| UPRO240705P00066000 | 2024-06-25 3:12PM EDT | 66.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 20 | 49 | 78.52% |
| UPRO240705P00066500 | 2024-06-17 10:50AM EDT | 66.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 75.68% |
| UPRO240705P00067000 | 2024-06-20 9:45AM EDT | 67.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 19 | 19 | 72.85% |
| UPRO240705P00067500 | 2024-06-13 9:30AM EDT | 67.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 70.12% |
| UPRO240705P00068000 | 2024-06-18 11:23AM EDT | 68.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 7 | 26 | 66.11% |
| UPRO240705P00068500 | 2024-06-14 3:41PM EDT | 68.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 64.50% |
| UPRO240705P00069000 | 2024-06-25 11:54AM EDT | 69.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 32 | 61.72% |
| UPRO240705P00069500 | 2024-06-25 11:15AM EDT | 69.50 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 58.89% |
| UPRO240705P00070000 | 2024-06-25 11:15AM EDT | 70.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 43.36% |
| UPRO240705P00070500 | 2024-06-26 11:59AM EDT | 70.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 41.02% |
| UPRO240705P00071000 | 2024-06-25 12:53PM EDT | 71.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 8 | 18 | 41.41% |
| UPRO240705P00071500 | 2024-06-26 11:59AM EDT | 71.50 | 0.16 | 0.10 | 0.75 | 0.00 | - | 3 | 19 | 59.47% |
| UPRO240705P00072000 | 2024-06-27 9:48AM EDT | 72.00 | 0.17 | 0.10 | 0.70 | -0.18 | -51.43% | 18 | 69 | 54.69% |
| UPRO240705P00072500 | 2024-06-26 3:59PM EDT | 72.50 | 0.20 | 0.15 | 0.40 | 0.00 | - | 5 | 12 | 41.80% |
| UPRO240705P00073000 | 2024-06-26 12:48PM EDT | 73.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 4 | 23 | 33.30% |
| UPRO240705P00073500 | 2024-06-26 9:31AM EDT | 73.50 | 0.54 | 0.20 | 0.30 | 0.00 | - | 1 | 14 | 32.47% |
| UPRO240705P00074000 | 2024-06-26 1:48PM EDT | 74.00 | 0.28 | 0.25 | 0.35 | -0.17 | -37.78% | 2 | 70 | 31.30% |
| UPRO240705P00075000 | 2024-06-26 11:54AM EDT | 75.00 | 0.48 | 0.45 | 0.50 | -0.14 | -22.58% | 7 | 168 | 29.44% |
| UPRO240705P00076000 | 2024-06-26 3:38PM EDT | 76.00 | 0.74 | 0.65 | 0.70 | -0.15 | -16.85% | 1 | 39 | 27.25% |
| UPRO240705P00076500 | 2024-06-26 9:46AM EDT | 76.50 | 1.32 | 0.85 | 0.95 | 0.00 | - | 10 | 37 | 28.71% |
| UPRO240705P00077000 | 2024-06-27 10:49AM EDT | 77.00 | 1.00 | 1.05 | 1.10 | -0.31 | -23.66% | 13 | 77 | 27.39% |
| UPRO240705P00077500 | 2024-06-25 9:40AM EDT | 77.50 | 1.95 | 1.15 | 1.25 | 0.00 | - | 2 | 42 | 25.54% |
| UPRO240705P00078000 | 2024-06-27 10:40AM EDT | 78.00 | 1.35 | 1.40 | 1.50 | -0.50 | -27.03% | 10 | 40 | 25.10% |
| UPRO240705P00078500 | 2024-06-24 10:57AM EDT | 78.50 | 2.00 | 1.65 | 1.85 | 0.00 | - | 11 | 45 | 26.12% |
| UPRO240705P00079000 | 2024-06-26 11:54AM EDT | 79.00 | 2.25 | 2.05 | 2.15 | 0.00 | - | 5 | 85 | 25.39% |
| UPRO240705P00080000 | 2024-06-24 1:38PM EDT | 80.00 | 3.30 | 2.60 | 2.75 | 0.00 | - | 23 | 17 | 21.05% |
© 2024 Yahoo. All rights reserved.