ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240802C00055000 | 2024-06-20 10:24AM EDT | 55.00 | 24.05 | 20.90 | 25.00 | 0.00 | - | - | 1 | 50.78% |
| UPRO240802C00066000 | 2024-06-21 10:25AM EDT | 66.00 | 12.25 | 10.40 | 14.50 | 0.00 | - | 1 | 1 | 77.05% |
| UPRO240802C00068000 | 2024-06-17 2:41PM EDT | 68.00 | 11.50 | 8.60 | 12.60 | 0.00 | - | - | 3 | 70.31% |
| UPRO240802C00071500 | 2024-06-21 10:10AM EDT | 71.50 | 7.50 | 5.70 | 9.60 | 0.00 | - | 1 | 1 | 61.89% |
| UPRO240802C00072500 | 2024-06-17 11:03AM EDT | 72.50 | 5.95 | 4.80 | 8.90 | 0.00 | - | - | 1 | 60.96% |
| UPRO240802C00075000 | 2024-06-18 10:55AM EDT | 75.00 | 5.54 | 5.00 | 5.40 | 0.00 | - | 4 | 6 | 38.97% |
| UPRO240802C00076000 | 2024-06-18 2:02PM EDT | 76.00 | 5.15 | 4.20 | 4.60 | 0.00 | - | - | 5 | 36.60% |
| UPRO240802C00077000 | 2024-06-21 12:45PM EDT | 77.00 | 4.05 | 3.70 | 4.30 | 0.00 | - | 2 | 7 | 39.04% |
| UPRO240802C00077500 | 2024-06-26 11:04AM EDT | 77.50 | 3.20 | 3.40 | 3.80 | 0.00 | - | 1 | 8 | 36.51% |
| UPRO240802C00078000 | 2024-06-17 3:57PM EDT | 78.00 | 3.79 | 3.10 | 4.90 | 0.00 | - | - | 4 | 50.10% |
| UPRO240802C00078500 | 2024-06-26 9:46AM EDT | 78.50 | 2.60 | 2.80 | 3.00 | 0.00 | - | 4 | 6 | 33.20% |
| UPRO240802C00079000 | 2024-06-26 3:31PM EDT | 79.00 | 2.45 | 0.80 | 3.20 | 0.00 | - | 13 | 11 | 37.45% |
| UPRO240802C00079500 | 2024-06-27 9:50AM EDT | 79.50 | 2.05 | 2.30 | 3.60 | -0.85 | -29.31% | 1 | 1 | 43.63% |
| UPRO240802C00080000 | 2024-06-26 12:08PM EDT | 80.00 | 2.16 | 0.65 | 2.95 | 0.00 | - | 10 | 6 | 39.06% |
| UPRO240802C00081000 | 2024-06-20 1:36PM EDT | 81.00 | 2.10 | 1.65 | 1.85 | 0.00 | - | - | 10 | 31.37% |
| UPRO240802C00082000 | 2024-06-27 9:57AM EDT | 82.00 | 1.36 | 0.45 | 2.45 | +0.01 | +0.74% | 1 | 11 | 41.28% |
| UPRO240802C00085000 | 2024-06-26 3:31PM EDT | 85.00 | 0.60 | 0.35 | 1.20 | 0.00 | - | 3 | 1 | 36.04% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240802P00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 3 | 15 | 56.45% |
| UPRO240802P00065000 | 2024-06-21 3:01PM EDT | 65.00 | 0.69 | 0.20 | 0.80 | 0.00 | - | 10 | 16 | 51.64% |
| UPRO240802P00066000 | 2024-06-25 2:17PM EDT | 66.00 | 0.66 | 0.50 | 0.65 | 0.00 | - | 2 | 4 | 45.46% |
| UPRO240802P00067000 | 2024-06-24 9:56AM EDT | 67.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 3 | 7 | 44.43% |
| UPRO240802P00068000 | 2024-06-20 12:53PM EDT | 68.00 | 0.98 | 0.65 | 0.90 | 0.00 | - | - | 6 | 44.02% |
| UPRO240802P00069000 | 2024-06-21 3:32PM EDT | 69.00 | 1.10 | 0.70 | 1.85 | 0.00 | - | 2 | 10 | 54.93% |
| UPRO240802P00070000 | 2024-06-24 3:56PM EDT | 70.00 | 1.25 | 0.90 | 1.10 | 0.00 | - | 1 | 4 | 40.70% |
| UPRO240802P00071000 | 2024-06-24 1:05PM EDT | 71.00 | 1.30 | 1.00 | 1.95 | 0.00 | - | 3 | 4 | 48.71% |
| UPRO240802P00072000 | 2024-06-21 1:59PM EDT | 72.00 | 1.70 | 1.15 | 1.40 | 0.00 | - | 10 | 14 | 37.92% |
| UPRO240802P00072500 | 2024-06-13 10:35AM EDT | 72.50 | 2.20 | 1.30 | 1.50 | 0.00 | - | 1 | 1 | 37.38% |
| UPRO240802P00074000 | 2024-06-27 9:58AM EDT | 74.00 | 1.73 | 1.00 | 1.80 | -0.16 | -8.47% | 2 | 9 | 35.23% |
| UPRO240802P00075500 | 2024-06-14 10:50AM EDT | 75.50 | 3.54 | 1.95 | 2.60 | 0.00 | - | - | 4 | 37.72% |
| UPRO240802P00077000 | 2024-06-26 3:43PM EDT | 77.00 | 2.93 | 2.25 | 2.75 | 0.00 | - | 12 | 54 | 32.30% |
| UPRO240802P00077500 | 2024-06-21 3:37PM EDT | 77.50 | 3.50 | 2.75 | 2.95 | 0.00 | - | 5 | 5 | 31.85% |
| UPRO240802P00078000 | 2024-06-17 3:57PM EDT | 78.00 | 3.50 | 2.85 | 3.40 | 0.00 | - | - | 4 | 33.80% |
| UPRO240802P00078500 | 2024-06-21 9:54AM EDT | 78.50 | 4.50 | 3.10 | 3.60 | 0.00 | - | 1 | 3 | 33.11% |
| UPRO240802P00079000 | 2024-06-26 3:43PM EDT | 79.00 | 3.88 | 1.60 | 3.70 | 0.00 | - | 7 | 5 | 31.28% |
© 2024 Yahoo. All rights reserved.