ProShares Ultra Financials (UYG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UYG240920C00042000 | 2024-02-01 3:47PM EDT | 42.00 | 18.20 | 19.50 | 23.80 | 0.00 | - | - | 1 | 88.04% |
| UYG240920C00045000 | 2024-02-09 2:49PM EDT | 45.00 | 16.20 | 18.00 | 21.90 | 0.00 | - | 1 | 11 | 62.79% |
| UYG240920C00046000 | 2024-03-12 1:39PM EDT | 46.00 | 19.30 | 17.50 | 21.10 | 0.00 | - | 1 | 2 | 66.02% |
| UYG240920C00047000 | 2024-05-08 10:11AM EDT | 47.00 | 18.70 | 16.70 | 21.50 | 0.00 | - | 1 | 0 | 74.85% |
| UYG240920C00048000 | 2024-03-12 1:55PM EDT | 48.00 | 18.00 | 15.80 | 19.00 | 0.00 | - | - | 8 | 61.33% |
| UYG240920C00049000 | 2024-04-08 12:41PM EDT | 49.00 | 19.80 | 15.10 | 18.70 | 0.00 | - | 1 | 5 | 65.31% |
| UYG240920C00050000 | 2024-01-23 10:30AM EDT | 50.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UYG240920C00051000 | 2024-04-10 10:38AM EDT | 51.00 | 16.50 | 14.50 | 18.80 | 0.00 | - | - | 3 | 79.39% |
| UYG240920C00052000 | 2024-02-07 1:10PM EDT | 52.00 | 10.50 | 12.90 | 14.80 | 0.00 | - | 1 | 19 | 54.93% |
| UYG240920C00053000 | 2024-05-29 12:39PM EDT | 53.00 | 11.80 | 11.60 | 12.80 | 0.00 | - | 2 | 7 | 51.15% |
| UYG240920C00055000 | 2024-03-12 9:58AM EDT | 55.00 | 11.90 | 10.60 | 11.20 | 0.00 | - | 2 | 5 | 49.32% |
| UYG240920C00056000 | 2024-03-12 2:59PM EDT | 56.00 | 11.20 | 10.10 | 11.00 | 0.00 | - | 11 | 22 | 54.25% |
| UYG240920C00057000 | 2024-03-08 12:46PM EDT | 57.00 | 9.80 | 10.00 | 12.70 | 0.00 | - | 4 | 9 | 63.62% |
| UYG240920C00058000 | 2024-05-17 3:48PM EDT | 58.00 | 12.20 | 5.20 | 8.60 | 0.00 | - | 4 | 6 | 43.36% |
| UYG240920C00059000 | 2024-06-26 2:49PM EDT | 59.00 | 6.80 | 5.20 | 8.00 | 0.00 | - | 7 | 13 | 43.63% |
| UYG240920C00060000 | 2024-06-20 3:42PM EDT | 60.00 | 7.15 | 3.80 | 7.60 | 0.00 | - | 10 | 14 | 45.36% |
| UYG240920C00061000 | 2024-05-17 9:52AM EDT | 61.00 | 9.40 | 4.40 | 6.70 | 0.00 | - | 1 | 5 | 42.43% |
| UYG240920C00062000 | 2024-06-14 10:00AM EDT | 62.00 | 3.90 | 3.00 | 6.50 | 0.00 | - | 2 | 2 | 45.26% |
| UYG240920C00063000 | 2024-06-17 3:51PM EDT | 63.00 | 4.00 | 1.75 | 5.80 | 0.00 | - | 5 | 7 | 43.60% |
| UYG240920C00064000 | 2024-06-26 2:24PM EDT | 64.00 | 3.40 | 1.10 | 5.10 | 0.00 | - | 1 | 8 | 41.75% |
| UYG240920C00065000 | 2024-06-26 9:49AM EDT | 65.00 | 2.90 | 2.50 | 2.90 | 0.00 | - | 1 | 118 | 27.41% |
| UYG240920C00066000 | 2024-06-28 11:45AM EDT | 66.00 | 2.50 | 2.05 | 2.45 | -0.90 | -26.47% | 6 | 2 | 27.03% |
| UYG240920C00070000 | 2024-06-20 11:34AM EDT | 70.00 | 1.57 | 0.05 | 1.25 | 0.00 | - | 1 | 61 | 26.98% |
| UYG240920C00075000 | 2024-05-20 1:10PM EDT | 75.00 | 2.00 | 0.00 | 2.40 | 0.00 | - | - | 4 | 48.85% |
| UYG240920C00080000 | 2024-06-17 9:34AM EDT | 80.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 1 | 8 | 57.81% |
| UYG240920C00085000 | 2024-06-18 9:33AM EDT | 85.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 1 | 2 | 52.15% |
| UYG240920C00095000 | 2024-05-16 11:38AM EDT | 95.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | - | 1 | 64.60% |
| UYG240920C00100000 | 2024-06-17 9:34AM EDT | 100.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | - | 1 | 69.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UYG240920P00035000 | 2024-03-06 10:33AM EDT | 35.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 79.20% |
| UYG240920P00040000 | 2024-02-23 1:06PM EDT | 40.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 83.79% |
| UYG240920P00045000 | 2024-01-23 1:33PM EDT | 45.00 | 1.00 | 0.75 | 1.00 | 0.00 | - | 3 | 3 | 61.13% |
| UYG240920P00047000 | 2024-06-20 9:34AM EDT | 47.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | - | 1 | 60.64% |
| UYG240920P00048000 | 2024-06-20 9:34AM EDT | 48.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 60.43% |
| UYG240920P00049000 | 2024-06-20 9:34AM EDT | 49.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 44.46% |
| UYG240920P00050000 | 2024-06-20 9:34AM EDT | 50.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 56.47% |
| UYG240920P00051000 | 2024-01-24 10:30AM EDT | 51.00 | 2.00 | 1.20 | 1.55 | 0.00 | - | 2 | 3 | 51.66% |
| UYG240920P00052000 | 2024-01-26 10:30AM EDT | 52.00 | 2.20 | 1.30 | 1.70 | 0.00 | - | 2 | 2 | 50.34% |
| UYG240920P00055000 | 2024-01-31 4:02PM EDT | 55.00 | 3.00 | 1.70 | 4.10 | 0.00 | - | - | 2 | 56.65% |
| UYG240920P00056000 | 2024-01-24 10:30AM EDT | 56.00 | 3.40 | 0.20 | 2.50 | 0.00 | - | - | 13 | 49.07% |
| UYG240920P00057000 | 2024-04-29 9:30AM EDT | 57.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| UYG240920P00058000 | 2024-03-14 9:30AM EDT | 58.00 | 2.05 | 0.90 | 3.20 | 0.00 | - | 1 | 2 | 49.00% |
| UYG240920P00059000 | 2024-02-13 10:30AM EDT | 59.00 | 4.80 | 0.60 | 4.80 | 0.00 | - | - | 2 | 59.84% |
| UYG240920P00062000 | 2024-06-07 10:22AM EDT | 62.00 | 2.00 | 0.85 | 3.70 | 0.00 | - | 5 | 5 | 38.44% |
| UYG240920P00065000 | 2024-05-14 9:30AM EDT | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UYG240920P00066000 | 2024-05-15 9:30AM EDT | 66.00 | 3.20 | 4.80 | 6.00 | 0.00 | - | - | 1 | 39.70% |
| UYG240920P00070000 | 2024-06-13 9:36AM EDT | 70.00 | 7.90 | 5.20 | 8.10 | 0.00 | - | 1 | 3 | 34.91% |
© 2024 Yahoo. All rights reserved.