UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,122.82 -2,244.66 (-4.46%)
ProShares Ultra Silver (AGQ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240517C00024000 | 2024-04-15 2:17PM EDT | 24.00 | 14.13 | 7.20 | 8.10 | 0.00 | - | 10 | 14 | 53.13% |
| AGQ240517C00025000 | 2024-04-30 3:57PM EDT | 25.00 | 6.70 | 6.40 | 7.00 | -2.40 | -26.37% | 2 | 34 | 60.55% |
| AGQ240517C00026000 | 2024-04-26 1:32PM EDT | 26.00 | 8.20 | 4.90 | 5.90 | 0.00 | - | 1 | 57 | 73.44% |
| AGQ240517C00027000 | 2024-04-17 12:38PM EDT | 27.00 | 10.10 | 4.70 | 5.30 | 0.00 | - | 12 | 95 | 69.73% |
| AGQ240517C00028000 | 2024-04-26 10:26AM EDT | 28.00 | 4.70 | 3.90 | 4.10 | -2.00 | -29.85% | 2 | 67 | 58.50% |
| AGQ240517C00029000 | 2024-04-29 3:09PM EDT | 29.00 | 5.15 | 3.10 | 3.30 | 0.00 | - | 2 | 65 | 57.13% |
| AGQ240517C00030000 | 2024-04-30 3:35PM EDT | 30.00 | 2.46 | 2.45 | 2.55 | -1.94 | -44.09% | 29 | 944 | 56.54% |
| AGQ240517C00031000 | 2024-04-30 1:16PM EDT | 31.00 | 2.10 | 1.85 | 1.95 | -1.82 | -46.43% | 26 | 197 | 56.25% |
| AGQ240517C00032000 | 2024-04-30 3:59PM EDT | 32.00 | 1.50 | 1.40 | 1.50 | -1.50 | -50.00% | 84 | 171 | 57.62% |
| AGQ240517C00033000 | 2024-04-30 3:59PM EDT | 33.00 | 1.00 | 1.00 | 1.10 | -1.21 | -54.75% | 109 | 128 | 57.32% |
| AGQ240517C00034000 | 2024-04-30 3:48PM EDT | 34.00 | 0.84 | 0.75 | 0.85 | -0.81 | -49.09% | 127 | 433 | 59.57% |
| AGQ240517C00035000 | 2024-04-30 3:23PM EDT | 35.00 | 0.60 | 0.55 | 0.60 | -0.75 | -55.56% | 189 | 432 | 60.06% |
| AGQ240517C00036000 | 2024-04-30 3:45PM EDT | 36.00 | 0.48 | 0.40 | 0.50 | -0.52 | -52.00% | 123 | 478 | 62.79% |
| AGQ240517C00037000 | 2024-04-30 10:59AM EDT | 37.00 | 0.35 | 0.25 | 0.35 | -0.55 | -61.11% | 29 | 753 | 62.01% |
| AGQ240517C00038000 | 2024-04-30 10:53AM EDT | 38.00 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 8 | 562 | 68.95% |
| AGQ240517C00039000 | 2024-04-30 3:51PM EDT | 39.00 | 0.21 | 0.15 | 0.25 | -0.34 | -61.82% | 41 | 169 | 67.97% |
| AGQ240517C00040000 | 2024-04-30 3:49PM EDT | 40.00 | 0.15 | 0.15 | 0.25 | -0.27 | -64.29% | 46 | 4,289 | 73.83% |
| AGQ240517C00041000 | 2024-04-30 3:05PM EDT | 41.00 | 0.16 | 0.10 | 0.25 | -0.21 | -56.76% | 5 | 2,583 | 77.15% |
| AGQ240517C00042000 | 2024-04-30 12:51PM EDT | 42.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 26 | 179 | 79.69% |
| AGQ240517C00043000 | 2024-04-26 2:33PM EDT | 43.00 | 0.31 | 0.05 | 0.20 | 0.00 | - | 1 | 85 | 81.64% |
| AGQ240517C00044000 | 2024-04-29 12:21PM EDT | 44.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 109 | 89.65% |
| AGQ240517C00045000 | 2024-04-30 10:38AM EDT | 45.00 | 0.14 | 0.10 | 0.15 | -0.08 | -36.36% | 13 | 224 | 91.02% |
| AGQ240517C00046000 | 2024-04-29 2:10PM EDT | 46.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 60 | 80 | 95.31% |
| AGQ240517C00047000 | 2024-04-23 9:48AM EDT | 47.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 95.70% |
| AGQ240517C00048000 | 2024-04-22 3:40PM EDT | 48.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 67 | 90 | 116.21% |
| AGQ240517C00049000 | 2024-04-22 12:34PM EDT | 49.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 120.70% |
| AGQ240517C00050000 | 2024-04-30 10:37AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 6 | 547 | 102.73% |
| AGQ240517C00055000 | 2024-04-26 2:33PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 140 | 112.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240517P00020000 | 2024-03-27 11:32AM EDT | 20.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 156.25% |
| AGQ240517P00022000 | 2024-03-26 2:39PM EDT | 22.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 6 | 11 | 107.62% |
| AGQ240517P00023000 | 2024-04-02 2:16PM EDT | 23.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | - | 1 | 99.80% |
| AGQ240517P00024000 | 2024-04-12 11:20AM EDT | 24.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 91.60% |
| AGQ240517P00025000 | 2024-04-19 11:57AM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 58.59% |
| AGQ240517P00026000 | 2024-04-15 1:16PM EDT | 26.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 250 | 44 | 57.81% |
| AGQ240517P00027000 | 2024-04-29 12:23PM EDT | 27.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 167 | 58.20% |
| AGQ240517P00028000 | 2024-04-30 10:27AM EDT | 28.00 | 0.30 | 0.25 | 0.30 | +0.18 | +150.00% | 100 | 126 | 53.32% |
| AGQ240517P00029000 | 2024-04-30 1:35PM EDT | 29.00 | 0.43 | 0.45 | 0.55 | +0.18 | +72.00% | 149 | 230 | 54.20% |
| AGQ240517P00030000 | 2024-04-30 3:58PM EDT | 30.00 | 0.85 | 0.75 | 0.85 | +0.50 | +142.86% | 187 | 473 | 54.15% |
| AGQ240517P00031000 | 2024-04-30 3:56PM EDT | 31.00 | 1.20 | 1.15 | 1.25 | +0.64 | +114.29% | 102 | 198 | 54.00% |
| AGQ240517P00032000 | 2024-04-30 3:33PM EDT | 32.00 | 1.63 | 1.70 | 1.80 | +0.85 | +108.97% | 50 | 476 | 55.47% |
| AGQ240517P00033000 | 2024-04-30 3:34PM EDT | 33.00 | 2.28 | 2.30 | 2.40 | +1.03 | +82.40% | 27 | 140 | 55.18% |
| AGQ240517P00034000 | 2024-04-30 2:24PM EDT | 34.00 | 2.95 | 3.00 | 3.20 | +1.12 | +61.20% | 47 | 293 | 57.13% |
| AGQ240517P00035000 | 2024-04-30 1:47PM EDT | 35.00 | 3.70 | 3.80 | 4.00 | +1.30 | +54.17% | 26 | 156 | 58.50% |
| AGQ240517P00036000 | 2024-04-30 10:11AM EDT | 36.00 | 4.60 | 4.60 | 4.90 | +1.44 | +45.57% | 3 | 170 | 59.67% |
| AGQ240517P00037000 | 2024-04-30 12:51PM EDT | 37.00 | 5.35 | 5.50 | 5.80 | +1.05 | +24.42% | 20 | 147 | 61.33% |
| AGQ240517P00038000 | 2024-04-30 3:28PM EDT | 38.00 | 6.47 | 6.50 | 6.70 | +2.27 | +54.05% | 3 | 46 | 64.84% |
| AGQ240517P00039000 | 2024-04-30 12:51PM EDT | 39.00 | 7.35 | 7.40 | 8.00 | +1.55 | +26.72% | 20 | 41 | 78.32% |
| AGQ240517P00040000 | 2024-04-30 1:47PM EDT | 40.00 | 8.25 | 8.30 | 8.70 | +1.60 | +24.06% | 1 | 63 | 68.16% |
| AGQ240517P00041000 | 2024-04-18 10:19AM EDT | 41.00 | 5.30 | 9.10 | 10.20 | 0.00 | - | 1 | 18 | 87.11% |
| AGQ240517P00042000 | 2024-04-12 10:27AM EDT | 42.00 | 5.08 | 10.10 | 10.90 | 0.00 | - | 1 | 1 | 78.71% |
| AGQ240517P00043000 | 2024-04-12 11:30AM EDT | 43.00 | 6.60 | 11.10 | 12.70 | 0.00 | - | 40 | 40 | 116.02% |
| AGQ240517P00044000 | 2024-04-12 11:11AM EDT | 44.00 | 6.60 | 12.30 | 12.90 | 0.00 | - | 10 | 10 | 99.02% |
© 2024 Yahoo. All rights reserved.