ProShares Ultra Russell2000 (UWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UWM240517C00025000 | 2024-05-01 3:20PM EDT | 25.00 | 11.22 | 10.60 | 11.80 | 0.00 | - | 2 | 11 | 115.63% |
| UWM240517C00030000 | 2024-04-29 12:02PM EDT | 30.00 | 6.60 | 5.80 | 6.50 | 0.00 | - | 1 | 4 | 62.50% |
| UWM240517C00031000 | 2024-04-15 11:03AM EDT | 31.00 | 5.30 | 4.10 | 5.40 | 0.00 | - | 1 | 3 | 71.00% |
| UWM240517C00033000 | 2024-04-30 3:25PM EDT | 33.00 | 2.80 | 3.10 | 3.40 | 0.00 | - | 1 | 6 | 49.90% |
| UWM240517C00034000 | 2024-04-30 12:16PM EDT | 34.00 | 2.25 | 2.45 | 2.65 | 0.00 | - | 1 | 13 | 49.32% |
| UWM240517C00035000 | 2024-04-24 2:35PM EDT | 35.00 | 1.85 | 1.75 | 2.00 | 0.00 | - | 14 | 25 | 48.98% |
| UWM240517C00036000 | 2024-05-01 2:40PM EDT | 36.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 3 | 18 | 45.07% |
| UWM240517C00037000 | 2024-05-01 3:20PM EDT | 37.00 | 0.87 | 0.65 | 0.80 | 0.00 | - | 11 | 207 | 40.72% |
| UWM240517C00038000 | 2024-05-01 3:03PM EDT | 38.00 | 0.68 | 0.00 | 0.55 | 0.00 | - | 2 | 43 | 42.68% |
| UWM240517C00039000 | 2024-04-29 2:52PM EDT | 39.00 | 0.46 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 43.31% |
| UWM240517C00040000 | 2024-04-29 2:58PM EDT | 40.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 42.87% |
| UWM240517C00041000 | 2024-04-29 3:59PM EDT | 41.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 46.00% |
| UWM240517C00042000 | 2024-04-19 11:46AM EDT | 42.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 59.47% |
| UWM240517C00043000 | 2024-04-02 11:57AM EDT | 43.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | - | 4 | 73.83% |
| UWM240517C00044000 | 2024-04-03 2:44PM EDT | 44.00 | 0.62 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 71.68% |
| UWM240517C00055000 | 2024-03-27 10:40AM EDT | 55.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 124.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UWM240517P00029000 | 2024-04-22 10:18AM EDT | 29.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 2 | 79.88% |
| UWM240517P00030000 | 2024-04-12 1:48PM EDT | 30.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 58.98% |
| UWM240517P00031000 | 2024-04-17 12:08PM EDT | 31.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 52.73% |
| UWM240517P00032000 | 2024-05-01 1:31PM EDT | 32.00 | 0.38 | 0.05 | 0.25 | 0.00 | - | 19 | 24 | 51.17% |
| UWM240517P00033000 | 2024-04-22 9:30AM EDT | 33.00 | 1.20 | 0.20 | 0.50 | 0.00 | - | 1 | 10 | 54.20% |
| UWM240517P00034000 | 2024-04-24 3:22PM EDT | 34.00 | 0.85 | 0.20 | 0.70 | 0.00 | - | 1 | 10 | 50.98% |
| UWM240517P00035000 | 2024-05-01 2:57PM EDT | 35.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 37 | 45.12% |
| UWM240517P00036000 | 2024-05-01 3:23PM EDT | 36.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 1 | 13 | 41.41% |
| UWM240517P00037000 | 2024-04-19 3:19PM EDT | 37.00 | 3.54 | 1.60 | 1.85 | 0.00 | - | 2 | 4 | 42.09% |
| UWM240517P00038000 | 2024-04-25 10:52AM EDT | 38.00 | 3.70 | 0.75 | 2.55 | 0.00 | - | 1 | 1 | 42.29% |
| UWM240517P00039000 | 2024-04-25 11:33AM EDT | 39.00 | 4.50 | 2.30 | 3.40 | 0.00 | - | 4 | 121 | 45.22% |
| UWM240517P00041000 | 2024-04-25 11:14AM EDT | 41.00 | 6.30 | 4.30 | 5.30 | 0.00 | - | - | 1 | 55.27% |
| UWM240517P00043000 | 2024-04-09 2:41PM EDT | 43.00 | 4.70 | 6.60 | 7.30 | 0.00 | - | - | 0 | 68.46% |
| UWM240517P00044000 | 2024-04-09 2:17PM EDT | 44.00 | 5.50 | 7.60 | 8.40 | 0.00 | - | - | 0 | 81.05% |
| UWM240517P00045000 | 2024-04-09 1:43PM EDT | 45.00 | 6.30 | 8.60 | 9.40 | 0.00 | - | - | 0 | 87.11% |
© 2024 Yahoo. All rights reserved.