ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240719C00058000 | 2024-05-24 2:51PM EDT | 58.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 22 | 12 | 0.00% |
| UPRO240719C00060000 | 2024-05-29 3:45PM EDT | 60.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 36 | 37 | 0.00% |
| UPRO240719C00061000 | 2024-05-31 12:16PM EDT | 61.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| UPRO240719C00062000 | 2024-05-31 12:22PM EDT | 62.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| UPRO240719C00063000 | 2024-05-24 9:44AM EDT | 63.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPRO240719C00064000 | 2024-05-31 12:28PM EDT | 64.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| UPRO240719C00065000 | 2024-05-31 3:55PM EDT | 65.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| UPRO240719C00066000 | 2024-05-31 3:40PM EDT | 66.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 0.00% |
| UPRO240719C00067000 | 2024-05-31 10:24AM EDT | 67.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| UPRO240719C00068000 | 2024-05-31 1:59PM EDT | 68.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 0.00% |
| UPRO240719C00069000 | 2024-05-31 3:56PM EDT | 69.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 31 | 21 | 0.00% |
| UPRO240719C00070000 | 2024-05-31 9:32AM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| UPRO240719C00071000 | 2024-05-31 12:57PM EDT | 71.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.78% |
| UPRO240719C00072000 | 2024-05-31 3:58PM EDT | 72.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 25 | 66 | 1.56% |
| UPRO240719C00073000 | 2024-05-31 3:44PM EDT | 73.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| UPRO240719C00074000 | 2024-05-30 1:01PM EDT | 74.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 33 | 36 | 3.13% |
| UPRO240719C00075000 | 2024-05-31 3:58PM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 6.25% |
| UPRO240719C00076000 | 2024-05-31 1:11PM EDT | 76.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| UPRO240719C00077000 | 2024-05-31 3:58PM EDT | 77.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 6.25% |
| UPRO240719C00078000 | 2024-05-31 11:30AM EDT | 78.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| UPRO240719C00079000 | 2024-05-28 12:07PM EDT | 79.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 6.25% |
| UPRO240719C00080000 | 2024-05-31 12:04PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 36 | 70 | 6.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240719P00040000 | 2024-05-30 11:48AM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| UPRO240719P00045000 | 2024-05-31 3:18PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| UPRO240719P00050000 | 2024-05-31 3:31PM EDT | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 25.00% |
| UPRO240719P00055000 | 2024-05-30 2:57PM EDT | 55.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 12.50% |
| UPRO240719P00056000 | 2024-05-31 11:52AM EDT | 56.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| UPRO240719P00057000 | 2024-05-29 12:10PM EDT | 57.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| UPRO240719P00058000 | 2024-05-31 12:30PM EDT | 58.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 12.50% |
| UPRO240719P00059000 | 2024-05-31 10:35AM EDT | 59.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| UPRO240719P00060000 | 2024-05-31 11:13AM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 12.50% |
| UPRO240719P00061000 | 2024-05-30 12:01PM EDT | 61.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| UPRO240719P00062000 | 2024-05-31 3:45PM EDT | 62.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 6.25% |
| UPRO240719P00063000 | 2024-05-30 2:16PM EDT | 63.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| UPRO240719P00064000 | 2024-05-31 3:45PM EDT | 64.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 6.25% |
| UPRO240719P00065000 | 2024-05-30 3:20PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 6.25% |
| UPRO240719P00066000 | 2024-05-29 12:10PM EDT | 66.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| UPRO240719P00067000 | 2024-05-31 3:57PM EDT | 67.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 3.13% |
| UPRO240719P00068000 | 2024-05-31 3:47PM EDT | 68.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 3.13% |
| UPRO240719P00069000 | 2024-05-31 1:15PM EDT | 69.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 40 | 18 | 1.56% |
| UPRO240719P00070000 | 2024-05-31 3:45PM EDT | 70.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 67 | 118 | 0.20% |
| UPRO240719P00071000 | 2024-05-31 3:12PM EDT | 71.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| UPRO240719P00072000 | 2024-05-31 12:09PM EDT | 72.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| UPRO240719P00073000 | 2024-05-29 9:40AM EDT | 73.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| UPRO240719P00074000 | 2024-05-31 3:58PM EDT | 74.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UPRO240719P00075000 | 2024-05-31 3:58PM EDT | 75.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| UPRO240719P00076000 | 2024-05-23 2:32PM EDT | 76.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UPRO240719P00077000 | 2024-05-20 10:01AM EDT | 77.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UPRO240719P00080000 | 2024-05-17 2:10PM EDT | 80.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.