UK markets open in 3 hours 3 minutes
NIKKEI 225
38,329.47 -76.19 (-0.20%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,295.60 -7.30 (-0.32%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,252.53 -2,794.39 (-5.47%)
ProShares Ultra Silver (AGQ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240621C00013000 | 2024-01-10 1:02PM EDT | 13.00 | 12.31 | 9.50 | 12.90 | 0.00 | - | 7 | 14 | 0.00% |
| AGQ240621C00014000 | 2023-12-19 1:15PM EDT | 14.00 | 14.10 | 10.20 | 11.50 | 0.00 | - | - | 2 | 0.00% |
| AGQ240621C00015000 | 2024-02-15 10:43AM EDT | 15.00 | 10.00 | 14.00 | 15.70 | 0.00 | - | 1 | 10 | 0.00% |
| AGQ240621C00016000 | 2023-12-19 1:37PM EDT | 16.00 | 12.30 | 8.30 | 9.30 | 0.00 | - | - | 4 | 0.00% |
| AGQ240621C00018000 | 2024-02-01 1:35PM EDT | 18.00 | 8.08 | 5.90 | 8.70 | 0.00 | - | 3 | 4 | 0.00% |
| AGQ240621C00019000 | 2024-01-12 12:39PM EDT | 19.00 | 7.56 | 5.40 | 6.00 | 0.00 | - | 4 | 9 | 0.00% |
| AGQ240621C00020000 | 2024-04-12 11:12AM EDT | 20.00 | 20.10 | 11.60 | 12.10 | 0.00 | - | 10 | 29 | 79.88% |
| AGQ240621C00021000 | 2024-03-01 3:10PM EDT | 21.00 | 5.27 | 7.80 | 8.80 | 0.00 | - | 3 | 20 | 0.00% |
| AGQ240621C00022000 | 2024-04-18 11:02AM EDT | 22.00 | 15.40 | 9.10 | 10.50 | 0.00 | - | 4 | 90 | 62.01% |
| AGQ240621C00023000 | 2024-04-22 9:48AM EDT | 23.00 | 11.81 | 8.50 | 9.30 | 0.00 | - | 1 | 77 | 62.60% |
| AGQ240621C00024000 | 2024-04-16 9:56AM EDT | 24.00 | 12.50 | 7.80 | 8.50 | 0.00 | - | 4 | 91 | 68.16% |
| AGQ240621C00025000 | 2024-04-30 3:54PM EDT | 25.00 | 7.18 | 7.00 | 7.20 | -2.30 | -24.26% | 21 | 655 | 58.79% |
| AGQ240621C00026000 | 2024-04-30 11:37AM EDT | 26.00 | 6.60 | 6.20 | 6.40 | -2.10 | -24.14% | 101 | 7,374 | 58.98% |
| AGQ240621C00027000 | 2024-04-29 3:50PM EDT | 27.00 | 7.12 | 5.40 | 5.60 | 0.00 | - | 2 | 629 | 57.57% |
| AGQ240621C00028000 | 2024-04-29 3:46PM EDT | 28.00 | 6.70 | 4.60 | 4.80 | 0.00 | - | 2 | 322 | 55.03% |
| AGQ240621C00029000 | 2024-04-29 11:32AM EDT | 29.00 | 6.00 | 4.00 | 4.20 | 0.00 | - | 1 | 192 | 56.35% |
| AGQ240621C00030000 | 2024-04-30 12:08PM EDT | 30.00 | 3.65 | 3.40 | 3.60 | -1.65 | -31.13% | 17 | 639 | 56.10% |
| AGQ240621C00031000 | 2024-04-30 10:31AM EDT | 31.00 | 3.10 | 2.95 | 3.10 | -1.40 | -31.11% | 5 | 733 | 57.23% |
| AGQ240621C00032000 | 2024-04-30 3:43PM EDT | 32.00 | 2.65 | 2.50 | 2.60 | -1.15 | -30.26% | 529 | 157 | 57.01% |
| AGQ240621C00033000 | 2024-04-30 2:25PM EDT | 33.00 | 2.33 | 2.15 | 2.25 | -1.15 | -33.05% | 125 | 443 | 58.25% |
| AGQ240621C00034000 | 2024-04-30 3:45PM EDT | 34.00 | 1.95 | 1.85 | 1.95 | -1.00 | -33.90% | 314 | 466 | 59.42% |
| AGQ240621C00035000 | 2024-04-30 3:30PM EDT | 35.00 | 1.64 | 1.55 | 1.65 | -0.91 | -35.69% | 96 | 693 | 59.64% |
| AGQ240621C00036000 | 2024-04-30 12:54PM EDT | 36.00 | 1.45 | 1.35 | 1.45 | -0.77 | -34.68% | 130 | 364 | 61.18% |
| AGQ240621C00037000 | 2024-04-30 3:55PM EDT | 37.00 | 1.25 | 1.15 | 1.25 | -0.92 | -42.40% | 42 | 5,510 | 61.96% |
| AGQ240621C00038000 | 2024-04-30 3:54PM EDT | 38.00 | 1.02 | 1.00 | 1.10 | -0.64 | -38.55% | 98 | 810 | 63.28% |
| AGQ240621C00039000 | 2024-04-30 10:18AM EDT | 39.00 | 1.03 | 0.85 | 0.95 | -0.57 | -35.62% | 11 | 832 | 63.92% |
| AGQ240621C00040000 | 2024-04-30 2:37PM EDT | 40.00 | 0.81 | 0.80 | 0.85 | -0.59 | -42.14% | 84 | 3,641 | 66.11% |
| AGQ240621C00041000 | 2024-04-30 9:36AM EDT | 41.00 | 0.80 | 0.65 | 0.75 | -0.37 | -31.62% | 3 | 40 | 66.36% |
| AGQ240621C00042000 | 2024-04-24 3:54PM EDT | 42.00 | 1.30 | 0.60 | 0.70 | 0.00 | - | 10 | 114 | 68.56% |
| AGQ240621C00043000 | 2024-04-30 11:43AM EDT | 43.00 | 0.57 | 0.50 | 0.65 | -0.69 | -54.76% | 7 | 43 | 69.53% |
| AGQ240621C00044000 | 2024-04-26 1:32PM EDT | 44.00 | 0.94 | 0.45 | 0.60 | 0.00 | - | 3 | 145 | 71.05% |
| AGQ240621C00045000 | 2024-04-30 1:05PM EDT | 45.00 | 0.46 | 0.40 | 0.55 | -0.52 | -53.06% | 12 | 815 | 72.27% |
| AGQ240621C00046000 | 2024-04-26 3:01PM EDT | 46.00 | 0.80 | 0.40 | 0.50 | 0.00 | - | 2 | 4 | 74.32% |
| AGQ240621C00047000 | 2024-04-22 2:11PM EDT | 47.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 10 | 20 | 75.00% |
| AGQ240621C00048000 | 2024-04-30 10:25AM EDT | 48.00 | 0.40 | 0.30 | 0.45 | -0.45 | -52.94% | 172 | 158 | 76.66% |
| AGQ240621C00049000 | 2024-04-08 11:22AM EDT | 49.00 | 1.37 | 0.30 | 0.40 | 0.00 | - | - | 1 | 78.13% |
| AGQ240621C00050000 | 2024-04-26 10:40AM EDT | 50.00 | 0.35 | 0.25 | 0.40 | -0.28 | -44.44% | 5 | 162 | 79.39% |
| AGQ240621C00055000 | 2024-04-30 2:14PM EDT | 55.00 | 0.24 | 0.15 | 0.35 | -0.24 | -50.00% | 174 | 145 | 86.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240621P00017000 | 2024-04-04 11:14AM EDT | 17.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 15 | 15 | 109.57% |
| AGQ240621P00018000 | 2024-03-14 11:57AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 44 | 108.79% |
| AGQ240621P00019000 | 2024-04-04 11:14AM EDT | 19.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 15 | 55 | 92.77% |
| AGQ240621P00020000 | 2024-04-17 12:29PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 20 | 385 | 84.96% |
| AGQ240621P00021000 | 2024-04-05 11:39AM EDT | 21.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 323 | 79.30% |
| AGQ240621P00022000 | 2024-04-03 11:41AM EDT | 22.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 13 | 185 | 76.47% |
| AGQ240621P00023000 | 2024-04-22 3:58PM EDT | 23.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 50 | 54.98% |
| AGQ240621P00024000 | 2024-04-30 12:59PM EDT | 24.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 40 | 104 | 52.34% |
| AGQ240621P00025000 | 2024-04-26 9:48AM EDT | 25.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 40 | 146 | 51.56% |
| AGQ240621P00026000 | 2024-04-30 11:57AM EDT | 26.00 | 0.41 | 0.40 | 0.50 | +0.08 | +24.24% | 1 | 234 | 51.37% |
| AGQ240621P00027000 | 2024-04-23 3:11PM EDT | 27.00 | 0.60 | 0.60 | 0.70 | +0.10 | +20.00% | 2 | 187 | 51.12% |
| AGQ240621P00028000 | 2024-04-30 2:45PM EDT | 28.00 | 0.90 | 0.90 | 1.00 | +0.33 | +57.89% | 3 | 67 | 52.10% |
| AGQ240621P00029000 | 2024-04-30 10:30AM EDT | 29.00 | 1.24 | 1.25 | 1.30 | +0.37 | +42.53% | 10 | 135 | 51.90% |
| AGQ240621P00030000 | 2024-04-30 12:59PM EDT | 30.00 | 1.58 | 1.70 | 1.75 | +0.50 | +46.30% | 41 | 73 | 53.08% |
| AGQ240621P00031000 | 2024-04-30 2:24PM EDT | 31.00 | 2.04 | 2.15 | 2.25 | +0.64 | +45.71% | 10 | 44 | 53.27% |
| AGQ240621P00032000 | 2024-04-30 2:36PM EDT | 32.00 | 2.60 | 2.70 | 2.80 | +0.75 | +40.54% | 51 | 107 | 53.66% |
| AGQ240621P00033000 | 2024-04-30 12:25PM EDT | 33.00 | 3.20 | 3.30 | 3.50 | +0.45 | +16.36% | 11 | 75 | 54.88% |
| AGQ240621P00034000 | 2024-04-29 12:37PM EDT | 34.00 | 2.70 | 4.00 | 4.10 | 0.00 | - | 1 | 56 | 54.93% |
| AGQ240621P00035000 | 2024-04-23 3:43PM EDT | 35.00 | 3.68 | 4.70 | 4.90 | 0.00 | - | 18 | 62 | 56.10% |
| AGQ240621P00036000 | 2024-04-30 3:32PM EDT | 36.00 | 5.40 | 5.50 | 5.70 | +1.04 | +23.85% | 4 | 32 | 57.47% |
| AGQ240621P00037000 | 2024-04-22 12:11PM EDT | 37.00 | 5.20 | 6.30 | 6.50 | 0.00 | - | 8 | 46 | 58.01% |
| AGQ240621P00038000 | 2024-04-30 3:28PM EDT | 38.00 | 7.12 | 7.10 | 7.30 | +1.29 | +22.13% | 2 | 71 | 57.67% |
| AGQ240621P00039000 | 2024-04-22 10:26AM EDT | 39.00 | 6.10 | 8.00 | 8.20 | 0.00 | - | 1 | 19 | 59.38% |
| AGQ240621P00040000 | 2024-04-19 11:20AM EDT | 40.00 | 5.30 | 8.90 | 9.10 | 0.00 | - | 5 | 24 | 60.50% |
| AGQ240621P00045000 | 2024-04-12 11:00AM EDT | 45.00 | 8.26 | 13.50 | 13.90 | 0.00 | - | 10 | 10 | 66.41% |
© 2024 Yahoo. All rights reserved.