ProShares UltraPro Russell2000 (URTY)
NYSEArca - Nasdaq Real Time 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 | 448.05% |
| URTY240517C00020000 | 2023-11-29 2:13PM EDT | 20.00 | 14.90 | 26.10 | 29.90 | 0.00 | - | 5 | 61 | 510.16% |
| URTY240517C00025000 | 2024-02-20 2:29PM EDT | 25.00 | 17.99 | 21.90 | 26.50 | 0.00 | - | 1 | 40 | 469.43% |
| URTY240517C00028000 | 2024-02-13 4:25PM EDT | 28.00 | 13.31 | 14.70 | 19.40 | 0.00 | - | 41 | 73 | 308.40% |
| URTY240517C00029000 | 2024-01-22 4:44PM EDT | 29.00 | 15.00 | 12.70 | 16.50 | 0.00 | - | 1 | 34 | 148.83% |
| URTY240517C00030000 | 2024-04-23 12:26PM EDT | 30.00 | 12.00 | 13.30 | 16.80 | 0.00 | - | 3 | 74 | 242.68% |
| URTY240517C00031000 | 2024-02-23 11:58AM EDT | 31.00 | 13.70 | 15.20 | 19.00 | 0.00 | - | 165 | 130 | 296.78% |
| URTY240517C00032000 | 2024-04-26 9:41AM EDT | 32.00 | 9.24 | 11.60 | 14.70 | 0.00 | - | 1 | 105 | 209.67% |
| URTY240517C00033000 | 2024-05-03 11:38AM EDT | 33.00 | 10.70 | 10.50 | 13.70 | 0.00 | - | 1 | 49 | 196.58% |
| URTY240517C00034000 | 2024-04-16 3:33PM EDT | 34.00 | 6.91 | 9.60 | 12.80 | 0.00 | - | 1 | 10 | 188.96% |
| URTY240517C00035000 | 2024-05-01 9:30AM EDT | 35.00 | 10.15 | 8.50 | 11.70 | +4.55 | +81.25% | 20 | 135 | 171.39% |
| URTY240517C00036000 | 2024-04-30 2:04PM EDT | 36.00 | 5.35 | 7.60 | 10.80 | 0.00 | - | 1 | 33 | 163.77% |
| URTY240517C00037000 | 2024-05-06 9:53AM EDT | 37.00 | 8.20 | 6.40 | 10.20 | +0.90 | +12.33% | 8 | 184 | 168.85% |
| URTY240517C00038000 | 2024-04-17 3:58PM EDT | 38.00 | 5.40 | 5.70 | 9.00 | 0.00 | - | 6 | 21 | 52.34% |
| URTY240517C00039000 | 2024-05-03 9:30AM EDT | 39.00 | 4.60 | 4.70 | 8.10 | 0.00 | - | 1 | 31 | 52.54% |
| URTY240517C00040000 | 2024-05-06 10:51AM EDT | 40.00 | 5.35 | 3.50 | 7.30 | +3.25 | +154.76% | 5 | 103 | 133.98% |
| URTY240517C00041000 | 2024-05-03 1:08PM EDT | 41.00 | 3.84 | 2.60 | 5.80 | 0.00 | - | 1 | 83 | 102.78% |
| URTY240517C00042000 | 2024-05-03 3:58PM EDT | 42.00 | 2.80 | 2.20 | 5.20 | 0.00 | - | 7 | 67 | 104.40% |
| URTY240517C00043000 | 2024-05-06 1:16PM EDT | 43.00 | 3.20 | 2.25 | 5.20 | +2.20 | +220.00% | 3 | 101 | 75.29% |
| URTY240517C00044000 | 2024-05-03 1:08PM EDT | 44.00 | 1.84 | 1.05 | 2.80 | 0.00 | - | 1 | 17 | 64.65% |
| URTY240517C00045000 | 2024-05-03 3:46PM EDT | 45.00 | 1.30 | 0.45 | 2.85 | 0.00 | - | 14 | 376 | 82.67% |
| URTY240517C00046000 | 2024-05-03 11:17AM EDT | 46.00 | 1.50 | 0.60 | 2.40 | +0.70 | +87.50% | 40 | 223 | 55.42% |
| URTY240517C00047000 | 2024-05-03 9:30AM EDT | 47.00 | 1.05 | 0.15 | 2.00 | 0.00 | - | 4 | 255 | 53.91% |
| URTY240517C00048000 | 2024-05-06 10:08AM EDT | 48.00 | 0.80 | 0.00 | 1.00 | +0.25 | +45.45% | 1 | 41 | 61.62% |
| URTY240517C00049000 | 2024-04-30 11:59AM EDT | 49.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 29 | 56.93% |
| URTY240517C00050000 | 2024-05-06 10:41AM EDT | 50.00 | 0.50 | 0.30 | 1.00 | +0.15 | +42.86% | 48 | 821 | 65.82% |
| URTY240517C00051000 | 2024-04-24 3:10PM EDT | 51.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 37 | 53.52% |
| URTY240517C00052000 | 2024-04-22 11:42AM EDT | 52.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 30 | 33 | 64.06% |
| URTY240517C00053000 | 2024-05-03 10:02AM EDT | 53.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 10 | 101 | 74.51% |
| URTY240517C00054000 | 2024-03-08 11:19AM EDT | 54.00 | 3.90 | 0.00 | 3.30 | 0.00 | - | 4 | 5 | 134.23% |
| URTY240517C00055000 | 2024-05-06 2:31PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 176 | 59.18% |
| URTY240517C00056000 | 2024-05-06 11:32AM EDT | 56.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 5 | 115.23% |
| URTY240517C00057000 | 2024-03-21 10:39AM EDT | 57.00 | 2.00 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 131.45% |
| URTY240517C00058000 | 2024-02-16 2:36PM EDT | 58.00 | 2.65 | 0.10 | 2.90 | 0.00 | - | 1 | 1 | 155.27% |
| URTY240517C00059000 | 2024-04-17 9:30AM EDT | 59.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 20 | 80 | 133.79% |
| URTY240517C00060000 | 2024-05-03 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 179 | 102.54% |
| URTY240517C00065000 | 2024-04-10 9:50AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 99 | 174.41% |
| URTY240517C00070000 | 2024-03-11 11:37AM EDT | 70.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 10 | 33 | 198.34% |
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 | 631.64% |
| 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 | 1.75 | 0.00 | - | 11 | 170 | 269.53% |
| URTY240517P00028000 | 2024-03-21 10:39AM EDT | 28.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 20 | 106 | 182.03% |
| URTY240517P00029000 | 2023-12-18 3:13PM EDT | 29.00 | 1.50 | 1.15 | 2.20 | 0.00 | - | 4 | 3 | 267.68% |
| URTY240517P00030000 | 2024-05-06 2:20PM EDT | 30.00 | 0.05 | 0.00 | 1.25 | -0.05 | -50.00% | 10 | 55 | 183.20% |
| URTY240517P00031000 | 2024-04-26 1:00PM EDT | 31.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 24 | 189.94% |
| URTY240517P00032000 | 2024-04-23 9:30AM EDT | 32.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 85.16% |
| URTY240517P00033000 | 2024-03-14 2:04PM EDT | 33.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 10 | 12 | 138.28% |
| URTY240517P00034000 | 2024-04-19 10:47AM EDT | 34.00 | 1.01 | 0.00 | 1.75 | 0.00 | - | 2 | 7 | 154.88% |
| URTY240517P00035000 | 2024-04-30 2:00PM EDT | 35.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 5 | 172 | 102.25% |
| URTY240517P00036000 | 2024-04-25 9:53AM EDT | 36.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 10 | 42 | 121.19% |
| URTY240517P00037000 | 2024-04-19 10:24AM EDT | 37.00 | 1.88 | 0.00 | 1.25 | 0.00 | - | 4 | 16 | 108.01% |
| URTY240517P00038000 | 2024-05-06 10:33AM EDT | 38.00 | 0.20 | 0.00 | 0.60 | -1.50 | -88.24% | 2 | 8 | 77.93% |
| URTY240517P00039000 | 2024-04-29 10:35AM EDT | 39.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 81.25% |
| URTY240517P00040000 | 2024-05-03 2:08PM EDT | 40.00 | 0.68 | 0.05 | 0.90 | 0.00 | - | 4 | 159 | 70.41% |
| URTY240517P00041000 | 2024-05-02 11:54AM EDT | 41.00 | 2.04 | 0.00 | 1.10 | 0.00 | - | 10 | 15 | 64.45% |
| URTY240517P00042000 | 2024-04-30 1:38PM EDT | 42.00 | 1.55 | 0.00 | 1.35 | 0.00 | - | 15 | 34 | 59.67% |
| URTY240517P00043000 | 2024-04-23 12:44PM EDT | 43.00 | 4.30 | 0.30 | 2.00 | 0.00 | - | 2 | 5 | 65.92% |
| URTY240517P00044000 | 2024-05-06 9:42AM EDT | 44.00 | 1.45 | 0.00 | 2.20 | -0.63 | -30.29% | 1 | 20 | 51.76% |
| URTY240517P00045000 | 2024-05-06 3:38PM EDT | 45.00 | 3.00 | 1.05 | 2.50 | -1.95 | -39.39% | 3 | 54 | 58.89% |
| URTY240517P00046000 | 2024-04-18 9:41AM EDT | 46.00 | 7.95 | 1.00 | 3.50 | 0.00 | - | 5 | 10 | 56.93% |
| URTY240517P00047000 | 2024-04-02 10:05AM EDT | 47.00 | 1.90 | 5.10 | 7.80 | 0.00 | - | 1 | 4 | 167.19% |
| URTY240517P00048000 | 2024-05-06 2:19PM EDT | 48.00 | 3.50 | 1.45 | 5.00 | -3.55 | -50.35% | 6 | 13 | 103.47% |
| URTY240517P00049000 | 2024-04-01 1:59PM EDT | 49.00 | 1.65 | 5.90 | 9.00 | 0.00 | - | 3 | 4 | 158.94% |
| URTY240517P00050000 | 2024-05-06 9:30AM EDT | 50.00 | 5.95 | 4.00 | 6.80 | -2.95 | -33.15% | 2 | 70 | 67.87% |
| URTY240517P00060000 | 2024-02-12 3:08PM EDT | 60.00 | 14.76 | 11.30 | 16.00 | 0.00 | - | - | 1 | 158.79% |
© 2024 Yahoo. All rights reserved.