ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240712C00050000 | 2024-06-12 10:09AM EDT | 50.00 | 26.33 | 26.00 | 30.00 | 0.00 | - | - | 1 | 137.79% |
| UPRO240712C00062000 | 2024-06-10 1:30PM EDT | 62.00 | 11.56 | 14.00 | 17.90 | 0.00 | - | 1 | 2 | 78.17% |
| UPRO240712C00063000 | 2024-06-07 10:48AM EDT | 63.00 | 11.32 | 13.00 | 17.10 | 0.00 | - | 1 | 0 | 77.83% |
| UPRO240712C00064000 | 2024-06-14 10:46AM EDT | 64.00 | 11.43 | 12.10 | 16.10 | 0.00 | - | - | 1 | 75.15% |
| UPRO240712C00064500 | 2024-06-10 9:30AM EDT | 64.50 | 8.75 | 11.50 | 15.50 | 0.00 | - | - | 1 | 69.24% |
| UPRO240712C00065500 | 2024-06-21 10:25AM EDT | 65.50 | 12.10 | 10.70 | 14.60 | 0.00 | - | 1 | 1 | 70.02% |
| UPRO240712C00067000 | 2024-06-14 10:14AM EDT | 67.00 | 8.78 | 9.20 | 13.00 | 0.00 | - | 10 | 15 | 61.52% |
| UPRO240712C00068000 | 2024-06-14 10:11AM EDT | 68.00 | 8.15 | 8.20 | 12.10 | 0.00 | - | 1 | 1 | 58.50% |
| UPRO240712C00069000 | 2024-06-27 9:47AM EDT | 69.00 | 9.25 | 7.20 | 11.10 | +3.30 | +55.46% | 6 | 12 | 53.91% |
| UPRO240712C00070000 | 2024-06-26 2:57PM EDT | 70.00 | 7.67 | 6.40 | 10.30 | 0.00 | - | 2 | 39 | 54.35% |
| UPRO240712C00070500 | 2024-06-11 1:02PM EDT | 70.50 | 4.30 | 5.90 | 8.20 | 0.00 | - | - | 1 | 59.81% |
| UPRO240712C00071000 | 2024-06-05 1:57PM EDT | 71.00 | 4.00 | 5.50 | 8.60 | 0.00 | - | - | 1 | 75.00% |
| UPRO240712C00072000 | 2024-06-17 2:19PM EDT | 72.00 | 6.84 | 4.50 | 7.00 | 0.00 | - | 8 | 20 | 57.74% |
| UPRO240712C00073000 | 2024-06-25 10:11AM EDT | 73.00 | 4.60 | 3.60 | 6.80 | 0.00 | - | 1 | 6 | 66.41% |
| UPRO240712C00073500 | 2024-06-17 12:44PM EDT | 73.50 | 5.02 | 3.20 | 6.00 | 0.00 | - | 1 | 5 | 58.06% |
| UPRO240712C00074000 | 2024-06-07 12:55PM EDT | 74.00 | 2.69 | 3.90 | 5.40 | 0.00 | - | 1 | 0 | 53.22% |
| UPRO240712C00074500 | 2024-06-21 2:08PM EDT | 74.50 | 4.10 | 4.00 | 4.30 | 0.00 | - | 1 | 1 | 39.72% |
| UPRO240712C00075000 | 2024-06-26 3:57PM EDT | 75.00 | 3.90 | 3.70 | 3.80 | 0.00 | - | 1 | 4 | 36.77% |
| UPRO240712C00075500 | 2024-06-25 10:04AM EDT | 75.50 | 3.20 | 3.30 | 3.60 | 0.00 | - | 2 | 13 | 38.70% |
| UPRO240712C00076000 | 2024-06-20 3:18PM EDT | 76.00 | 3.53 | 3.00 | 3.10 | 0.00 | - | 2 | 12 | 35.45% |
| UPRO240712C00077000 | 2024-06-26 1:55PM EDT | 77.00 | 2.20 | 2.35 | 2.45 | 0.00 | - | 7 | 25 | 33.96% |
| UPRO240712C00078000 | 2024-06-27 10:37AM EDT | 78.00 | 2.00 | 1.80 | 1.95 | -0.12 | -5.66% | 15 | 13 | 33.74% |
| UPRO240712C00078500 | 2024-06-24 10:58AM EDT | 78.50 | 2.05 | 1.55 | 1.70 | 0.00 | - | 1 | 15 | 33.20% |
| UPRO240712C00080000 | 2024-06-26 3:59PM EDT | 80.00 | 1.06 | 0.95 | 1.10 | 0.00 | - | 1 | 37 | 32.23% |
| UPRO240712C00081000 | 2024-06-27 10:02AM EDT | 81.00 | 0.80 | 0.65 | 0.80 | +0.05 | +6.67% | 9 | 8 | 31.79% |
| UPRO240712C00081500 | 2024-06-25 3:19PM EDT | 81.50 | 0.61 | 0.60 | 0.70 | 0.00 | - | 1 | 2 | 32.08% |
| UPRO240712C00082000 | 2024-06-25 9:55AM EDT | 82.00 | 0.49 | 0.45 | 0.55 | 0.00 | - | 3 | 8 | 31.01% |
| UPRO240712C00085000 | 2024-06-26 1:48PM EDT | 85.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 31.64% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240712P00045000 | 2024-05-31 3:22PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 155.47% |
| UPRO240712P00050000 | 2024-06-13 2:34PM EDT | 50.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 23 | 98.05% |
| UPRO240712P00055000 | 2024-06-24 2:49PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| UPRO240712P00060000 | 2024-06-27 9:38AM EDT | 60.00 | 0.05 | 0.05 | 0.70 | -0.06 | -54.55% | 5 | 20 | 83.30% |
| UPRO240712P00061000 | 2024-06-24 11:03AM EDT | 61.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 80.27% |
| UPRO240712P00062000 | 2024-06-25 11:32AM EDT | 62.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 75.98% |
| UPRO240712P00063000 | 2024-06-12 10:14AM EDT | 63.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 71.68% |
| UPRO240712P00064000 | 2024-06-25 12:42PM EDT | 64.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 67.38% |
| UPRO240712P00065000 | 2024-06-25 12:42PM EDT | 65.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 4 | 53.61% |
| UPRO240712P00065500 | 2024-06-14 3:53PM EDT | 65.50 | 0.44 | 0.05 | 0.75 | 0.00 | - | - | 40 | 61.04% |
| UPRO240712P00066000 | 2024-06-14 1:22PM EDT | 66.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 4 | 6 | 58.94% |
| UPRO240712P00067000 | 2024-06-12 3:18PM EDT | 67.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 48.54% |
| UPRO240712P00067500 | 2024-06-13 9:59AM EDT | 67.50 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 52.64% |
| UPRO240712P00068000 | 2024-06-11 9:41AM EDT | 68.00 | 1.30 | 0.20 | 0.75 | 0.00 | - | 10 | 23 | 53.13% |
| UPRO240712P00068500 | 2024-06-25 10:51AM EDT | 68.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | 2 | 32 | 44.78% |
| UPRO240712P00069000 | 2024-06-26 11:20AM EDT | 69.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 4 | 23 | 44.63% |
| UPRO240712P00069500 | 2024-06-24 2:24PM EDT | 69.50 | 0.44 | 0.20 | 0.35 | 0.00 | - | 4 | 5 | 42.58% |
| UPRO240712P00070000 | 2024-06-27 10:06AM EDT | 70.00 | 0.31 | 0.25 | 0.35 | -0.09 | -22.50% | 2 | 46 | 40.53% |
| UPRO240712P00070500 | 2024-06-17 10:26AM EDT | 70.50 | 0.85 | 0.25 | 0.35 | 0.00 | - | - | 1 | 38.43% |
| UPRO240712P00071000 | 2024-06-25 10:23AM EDT | 71.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 9 | 37.89% |
| UPRO240712P00071500 | 2024-06-17 10:29AM EDT | 71.50 | 1.05 | 0.35 | 0.45 | 0.00 | - | - | 1 | 37.16% |
| UPRO240712P00072000 | 2024-06-26 12:02PM EDT | 72.00 | 0.45 | 0.40 | 0.50 | -0.05 | -9.09% | 18 | 27 | 36.23% |
| UPRO240712P00072500 | 2024-06-26 9:31AM EDT | 72.50 | 0.81 | 0.50 | 0.55 | 0.00 | - | 1 | 11 | 35.21% |
| UPRO240712P00073000 | 2024-06-26 12:48PM EDT | 73.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 25 | 34.03% |
| UPRO240712P00073500 | 2024-06-26 9:30AM EDT | 73.50 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 14 | 34.82% |
| UPRO240712P00074000 | 2024-06-26 10:01AM EDT | 74.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 1 | 27 | 34.23% |
| UPRO240712P00074500 | 2024-06-20 10:27AM EDT | 74.50 | 1.05 | 0.85 | 0.95 | 0.00 | - | - | 2 | 33.42% |
| UPRO240712P00075000 | 2024-06-27 10:53AM EDT | 75.00 | 1.00 | 1.00 | 1.05 | -0.20 | -16.67% | 4 | 26 | 32.42% |
| UPRO240712P00075500 | 2024-06-27 9:59AM EDT | 75.50 | 1.13 | 1.05 | 1.15 | -0.32 | -22.07% | 20 | 26 | 31.20% |
| UPRO240712P00076000 | 2024-06-26 11:15AM EDT | 76.00 | 1.74 | 1.25 | 1.35 | 0.00 | - | 8 | 14 | 31.40% |
| UPRO240712P00077000 | 2024-06-24 12:39PM EDT | 77.00 | 1.75 | 1.60 | 1.70 | 0.00 | - | 1 | 10 | 30.08% |
| UPRO240712P00078000 | 2024-06-26 9:45AM EDT | 78.00 | 2.66 | 2.05 | 2.20 | 0.00 | - | 2 | 15 | 29.88% |
| UPRO240712P00078500 | 2024-06-24 9:35AM EDT | 78.50 | 2.95 | 2.30 | 2.45 | 0.00 | - | 1 | 4 | 29.30% |
| UPRO240712P00080000 | 2024-06-17 3:47PM EDT | 80.00 | 3.49 | 3.20 | 3.30 | 0.00 | - | - | 1 | 27.03% |
© 2024 Yahoo. All rights reserved.