ProShares UltraPro Russell2000 (URTY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URTY240517C00015000 | 2023-11-16 4:40PM EDT | 15.00 | 17.60 | 27.10 | 31.10 | 0.00 | - | - | 16 | 639.65% |
| URTY240517C00020000 | 2023-11-29 2:13PM EDT | 20.00 | 14.90 | 26.10 | 29.90 | 0.00 | - | 5 | 61 | 720.02% |
| URTY240517C00025000 | 2024-02-20 2:29PM EDT | 25.00 | 17.99 | 21.90 | 26.50 | 0.00 | - | 1 | 40 | 616.89% |
| URTY240517C00028000 | 2024-02-13 4:25PM EDT | 28.00 | 13.31 | 14.70 | 19.40 | 0.00 | - | 41 | 73 | 354.00% |
| URTY240517C00029000 | 2024-01-22 4:44PM EDT | 29.00 | 15.00 | 12.70 | 16.50 | 0.00 | - | 1 | 34 | 273.73% |
| URTY240517C00030000 | 2024-04-23 12:26PM EDT | 30.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URTY240517C00031000 | 2024-02-23 11:58AM EDT | 31.00 | 13.70 | 15.20 | 19.00 | 0.00 | - | 165 | 130 | 416.31% |
| URTY240517C00032000 | 2024-04-26 9:41AM EDT | 32.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URTY240517C00033000 | 2024-04-19 11:47AM EDT | 33.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URTY240517C00034000 | 2024-04-16 3:33PM EDT | 34.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URTY240517C00035000 | 2024-05-01 9:30AM EDT | 35.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URTY240517C00036000 | 2024-04-30 2:04PM EDT | 36.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URTY240517C00037000 | 2024-04-30 3:29PM EDT | 37.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| URTY240517C00038000 | 2024-04-17 3:58PM EDT | 38.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| URTY240517C00039000 | 2024-04-24 9:31AM EDT | 39.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URTY240517C00040000 | 2024-05-01 11:29AM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URTY240517C00041000 | 2024-04-26 1:46PM EDT | 41.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| URTY240517C00042000 | 2024-05-01 3:50PM EDT | 42.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URTY240517C00043000 | 2024-04-30 2:10PM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| URTY240517C00044000 | 2024-05-01 3:35PM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| URTY240517C00045000 | 2024-04-29 11:50AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| URTY240517C00046000 | 2024-05-01 3:24PM EDT | 46.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| URTY240517C00047000 | 2024-05-01 3:21PM EDT | 47.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| URTY240517C00048000 | 2024-04-30 11:01AM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URTY240517C00049000 | 2024-04-30 11:59AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| URTY240517C00050000 | 2024-05-01 3:00PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| URTY240517C00051000 | 2024-04-24 3:10PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| URTY240517C00052000 | 2024-04-22 11:42AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| URTY240517C00053000 | 2024-05-01 2:44PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| URTY240517C00054000 | 2024-03-08 11:19AM EDT | 54.00 | 3.90 | 0.00 | 3.30 | 0.00 | - | 4 | 5 | 161.47% |
| URTY240517C00055000 | 2024-04-26 9:40AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URTY240517C00056000 | 2024-03-25 11:09AM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 110.55% |
| URTY240517C00057000 | 2024-03-21 10:39AM EDT | 57.00 | 2.00 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 153.42% |
| URTY240517C00058000 | 2024-02-16 2:36PM EDT | 58.00 | 2.65 | 0.10 | 2.90 | 0.00 | - | 1 | 1 | 176.66% |
| URTY240517C00059000 | 2024-04-17 9:30AM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| URTY240517C00060000 | 2024-04-18 11:22AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| URTY240517C00065000 | 2024-04-10 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URTY240517C00070000 | 2024-03-11 11:37AM EDT | 70.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 10 | 33 | 208.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URTY240517P00015000 | 2024-01-08 4:58PM EDT | 15.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 517.58% |
| URTY240517P00020000 | 2024-01-22 10:36AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| URTY240517P00025000 | 2024-04-23 12:40PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| URTY240517P00028000 | 2024-03-21 10:39AM EDT | 28.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 20 | 106 | 128.91% |
| URTY240517P00029000 | 2023-12-18 3:13PM EDT | 29.00 | 1.50 | 1.15 | 2.20 | 0.00 | - | 4 | 3 | 196.00% |
| URTY240517P00030000 | 2024-04-29 10:51AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| URTY240517P00031000 | 2024-04-26 1:00PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URTY240517P00032000 | 2024-04-23 9:30AM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| URTY240517P00033000 | 2024-03-14 2:04PM EDT | 33.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 10 | 12 | 87.40% |
| URTY240517P00034000 | 2024-04-19 10:47AM EDT | 34.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URTY240517P00035000 | 2024-04-30 2:00PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| URTY240517P00036000 | 2024-04-25 9:53AM EDT | 36.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| URTY240517P00037000 | 2024-04-19 10:24AM EDT | 37.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| URTY240517P00038000 | 2024-04-22 2:01PM EDT | 38.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| URTY240517P00039000 | 2024-04-29 10:35AM EDT | 39.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| URTY240517P00040000 | 2024-05-01 2:42PM EDT | 40.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| URTY240517P00041000 | 2024-04-22 10:45AM EDT | 41.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| URTY240517P00042000 | 2024-04-30 1:38PM EDT | 42.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| URTY240517P00043000 | 2024-04-23 12:44PM EDT | 43.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URTY240517P00044000 | 2024-04-23 12:22PM EDT | 44.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URTY240517P00045000 | 2024-04-30 1:36PM EDT | 45.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| URTY240517P00046000 | 2024-04-18 9:41AM EDT | 46.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| URTY240517P00047000 | 2024-04-02 10:05AM EDT | 47.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URTY240517P00048000 | 2024-04-26 11:57AM EDT | 48.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URTY240517P00049000 | 2024-04-01 1:59PM EDT | 49.00 | 1.65 | 5.90 | 9.00 | 0.00 | - | 3 | 4 | 66.02% |
| URTY240517P00050000 | 2024-04-30 1:23PM EDT | 50.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URTY240517P00060000 | 2024-02-12 3:08PM EDT | 60.00 | 14.76 | 11.30 | 16.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.