ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240726C00055000 | 2024-06-18 1:09PM EDT | 55.00 | 23.37 | 21.20 | 25.10 | 0.00 | - | - | 1 | 86.47% |
| UPRO240726C00060000 | 2024-06-17 3:46PM EDT | 60.00 | 18.45 | 16.30 | 20.20 | 0.00 | - | - | 1 | 71.68% |
| UPRO240726C00061000 | 2024-06-14 11:21AM EDT | 61.00 | 15.18 | 15.20 | 19.20 | 0.00 | - | - | 20 | 66.80% |
| UPRO240726C00062000 | 2024-06-17 3:48PM EDT | 62.00 | 16.78 | 14.20 | 18.10 | 0.00 | - | - | 1 | 61.96% |
| UPRO240726C00065000 | 2024-06-18 3:21PM EDT | 65.00 | 13.90 | 11.40 | 15.30 | 0.00 | - | 4 | 3 | 56.59% |
| UPRO240726C00067000 | 2024-06-10 11:40AM EDT | 67.00 | 7.43 | 9.40 | 13.40 | 0.00 | - | - | 10 | 50.64% |
| UPRO240726C00068000 | 2024-06-14 3:22PM EDT | 68.00 | 9.23 | 8.70 | 12.50 | 0.00 | - | 20 | 12 | 50.83% |
| UPRO240726C00068500 | 2024-06-14 10:11AM EDT | 68.50 | 8.15 | 8.20 | 12.00 | 0.00 | - | - | 1 | 78.15% |
| UPRO240726C00069000 | 2024-06-14 3:17PM EDT | 69.00 | 8.32 | 8.40 | 11.40 | 0.00 | - | 45 | 25 | 52.17% |
| UPRO240726C00070000 | 2024-06-21 1:09PM EDT | 70.00 | 9.05 | 6.80 | 10.80 | 0.00 | - | 6 | 6 | 75.22% |
| UPRO240726C00072000 | 2024-06-17 2:40PM EDT | 72.00 | 7.30 | 5.10 | 9.00 | 0.00 | - | 3 | 7 | 68.14% |
| UPRO240726C00072500 | 2024-06-17 2:03PM EDT | 72.50 | 7.05 | 4.70 | 8.50 | 0.00 | - | 1 | 1 | 65.67% |
| UPRO240726C00073000 | 2024-06-13 12:15PM EDT | 73.00 | 4.75 | 4.60 | 8.20 | 0.00 | - | 1 | 0 | 65.65% |
| UPRO240726C00074000 | 2024-06-17 3:17PM EDT | 74.00 | 6.20 | 5.20 | 5.60 | 0.00 | - | 2 | 0 | 41.02% |
| UPRO240726C00075000 | 2024-06-21 3:48PM EDT | 75.00 | 4.59 | 4.40 | 5.00 | 0.00 | - | 5 | 7 | 41.16% |
| UPRO240726C00076000 | 2024-06-26 3:56PM EDT | 76.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 10 | 21 | 36.13% |
| UPRO240726C00077000 | 2024-06-26 11:09AM EDT | 77.00 | 2.90 | 3.10 | 3.60 | 0.00 | - | 12 | 13 | 37.62% |
| UPRO240726C00077500 | 2024-06-24 10:05AM EDT | 77.50 | 3.30 | 2.90 | 3.10 | -0.19 | -5.44% | 1 | 9 | 34.74% |
| UPRO240726C00078000 | 2024-06-27 9:40AM EDT | 78.00 | 2.83 | 2.60 | 2.80 | +0.36 | +14.57% | 5 | 27 | 34.01% |
| UPRO240726C00078500 | 2024-06-26 10:26AM EDT | 78.50 | 2.25 | 2.30 | 2.55 | 0.00 | - | 9 | 15 | 33.69% |
| UPRO240726C00080000 | 2024-06-27 9:49AM EDT | 80.00 | 1.77 | 1.70 | 1.85 | +0.57 | +47.50% | 1 | 14 | 32.37% |
| UPRO240726C00081000 | 2024-06-25 11:53AM EDT | 81.00 | 1.34 | 0.95 | 1.45 | 0.00 | - | 5 | 16 | 31.47% |
| UPRO240726C00082000 | 2024-06-25 12:13PM EDT | 82.00 | 1.03 | 1.00 | 2.55 | 0.00 | - | 7 | 4 | 48.58% |
| UPRO240726C00083500 | 2024-06-20 12:28PM EDT | 83.50 | 1.17 | 0.60 | 0.75 | 0.00 | - | - | 7 | 30.08% |
| UPRO240726C00085000 | 2024-06-26 10:13AM EDT | 85.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 7 | 16 | 29.81% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240726P00050000 | 2024-06-10 10:59AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 8 | 94.63% |
| UPRO240726P00055000 | 2024-06-10 12:49PM EDT | 55.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 55 | 56 | 77.25% |
| UPRO240726P00060000 | 2024-06-11 10:18AM EDT | 60.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 61.91% |
| UPRO240726P00061000 | 2024-06-11 10:19AM EDT | 61.00 | 0.68 | 0.05 | 0.75 | 0.00 | - | - | 4 | 58.69% |
| UPRO240726P00062000 | 2024-06-10 12:02PM EDT | 62.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 2 | 55.57% |
| UPRO240726P00063000 | 2024-06-14 10:01AM EDT | 63.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | - | 2 | 52.44% |
| UPRO240726P00064000 | 2024-06-14 10:00AM EDT | 64.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | - | 2 | 50.10% |
| UPRO240726P00065000 | 2024-06-11 11:15AM EDT | 65.00 | 1.05 | 0.10 | 0.75 | 0.00 | - | - | 1 | 55.27% |
| UPRO240726P00066000 | 2024-06-24 9:30AM EDT | 66.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | 1 | 13 | 52.91% |
| UPRO240726P00067000 | 2024-06-26 9:30AM EDT | 67.00 | 0.58 | 0.20 | 0.80 | 0.00 | - | 10 | 31 | 49.41% |
| UPRO240726P00068000 | 2024-06-21 2:56PM EDT | 68.00 | 0.76 | 0.45 | 0.60 | 0.00 | - | 8 | 13 | 41.75% |
| UPRO240726P00068500 | 2024-06-27 10:46AM EDT | 68.50 | 0.55 | 0.50 | 1.60 | -0.20 | -26.67% | 3 | 5 | 58.01% |
| UPRO240726P00069000 | 2024-06-14 3:19PM EDT | 69.00 | 1.13 | 0.55 | 0.65 | 0.00 | - | 15 | 17 | 39.50% |
| UPRO240726P00069500 | 2024-06-26 2:49PM EDT | 69.50 | 0.75 | 0.60 | 0.70 | 0.00 | - | 4 | 38 | 38.79% |
| UPRO240726P00070000 | 2024-06-26 10:15AM EDT | 70.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 2 | 25 | 38.01% |
| UPRO240726P00070500 | 2024-06-26 3:19PM EDT | 70.50 | 0.95 | 0.70 | 1.65 | 0.00 | - | 90 | 36 | 50.64% |
| UPRO240726P00071000 | 2024-06-26 11:08AM EDT | 71.00 | 1.03 | 0.80 | 1.05 | 0.00 | - | 3 | 7 | 39.53% |
| UPRO240726P00071500 | 2024-06-13 12:23PM EDT | 71.50 | 1.76 | 0.85 | 0.95 | 0.00 | - | 1 | 1 | 36.06% |
| UPRO240726P00072000 | 2024-06-26 3:57PM EDT | 72.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 2 | 5 | 39.45% |
| UPRO240726P00073000 | 2024-06-26 12:44PM EDT | 73.00 | 1.34 | 1.15 | 1.25 | 0.00 | - | 1 | 8 | 34.72% |
| UPRO240726P00073500 | 2024-06-24 12:01PM EDT | 73.50 | 1.41 | 1.15 | 2.05 | 0.00 | - | 10 | 10 | 43.19% |
| UPRO240726P00074000 | 2024-06-20 12:30PM EDT | 74.00 | 1.85 | 1.25 | 1.50 | 0.00 | - | - | 1 | 33.91% |
| UPRO240726P00075000 | 2024-06-26 11:20AM EDT | 75.00 | 2.05 | 1.60 | 2.80 | 0.00 | - | 4 | 15 | 45.22% |
| UPRO240726P00075500 | 2024-06-26 3:57PM EDT | 75.50 | 1.81 | 0.95 | 1.95 | 0.00 | - | 1 | 27 | 32.64% |
| UPRO240726P00076000 | 2024-06-26 10:26AM EDT | 76.00 | 2.30 | 1.95 | 2.05 | 0.00 | - | 1 | 6 | 31.35% |
| UPRO240726P00077000 | 2024-06-26 10:13AM EDT | 77.00 | 2.71 | 2.25 | 2.85 | 0.00 | - | 10 | 14 | 35.23% |
| UPRO240726P00077500 | 2024-06-24 12:08PM EDT | 77.50 | 2.73 | 2.50 | 2.60 | 0.00 | - | 1 | 5 | 29.57% |
| UPRO240726P00078000 | 2024-06-26 11:42AM EDT | 78.00 | 3.20 | 2.75 | 2.90 | 0.00 | - | 165 | 112 | 29.96% |
| UPRO240726P00078500 | 2024-06-24 1:11PM EDT | 78.50 | 3.60 | 2.95 | 4.50 | 0.00 | - | 2 | 4 | 44.87% |
© 2024 Yahoo. All rights reserved.