ProShares Ultra Silver (AGQ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240719C00028000 | 2024-05-17 11:16AM EDT | 28.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AGQ240719C00029000 | 2024-05-17 2:03PM EDT | 29.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AGQ240719C00030000 | 2024-05-31 2:50PM EDT | 30.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| AGQ240719C00033000 | 2024-05-20 11:00AM EDT | 33.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| AGQ240719C00034000 | 2024-05-16 3:53PM EDT | 34.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AGQ240719C00035000 | 2024-05-28 9:45AM EDT | 35.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AGQ240719C00036000 | 2024-05-31 11:34AM EDT | 36.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| AGQ240719C00037000 | 2024-05-28 9:41AM EDT | 37.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AGQ240719C00038000 | 2024-05-31 3:02PM EDT | 38.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AGQ240719C00039000 | 2024-05-30 3:16PM EDT | 39.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| AGQ240719C00040000 | 2024-05-31 1:08PM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 29 | 508 | 0.00% |
| AGQ240719C00041000 | 2024-05-31 3:50PM EDT | 41.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 61 | 134 | 0.00% |
| AGQ240719C00042000 | 2024-05-31 3:50PM EDT | 42.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 31 | 214 | 1.56% |
| AGQ240719C00043000 | 2024-05-31 2:00PM EDT | 43.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 52 | 78 | 3.13% |
| AGQ240719C00044000 | 2024-05-31 3:54PM EDT | 44.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 13 | 375 | 6.25% |
| AGQ240719C00045000 | 2024-05-31 3:04PM EDT | 45.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 331 | 920 | 6.25% |
| AGQ240719C00046000 | 2024-05-31 3:04PM EDT | 46.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 173 | 288 | 6.25% |
| AGQ240719C00047000 | 2024-05-31 3:49PM EDT | 47.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 928 | 420 | 6.25% |
| AGQ240719C00048000 | 2024-05-31 1:28PM EDT | 48.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 87 | 86 | 12.50% |
| AGQ240719C00049000 | 2024-05-31 9:51AM EDT | 49.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| AGQ240719C00050000 | 2024-05-31 3:57PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 392 | 12.50% |
| AGQ240719C00051000 | 2024-05-28 3:46PM EDT | 51.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| AGQ240719C00052000 | 2024-05-20 1:55PM EDT | 52.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 12.50% |
| AGQ240719C00053000 | 2024-05-29 9:56AM EDT | 53.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| AGQ240719C00054000 | 2024-05-28 11:30AM EDT | 54.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AGQ240719C00055000 | 2024-05-30 3:34PM EDT | 55.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 31 | 80 | 25.00% |
| AGQ240719C00056000 | 2024-05-30 3:49PM EDT | 56.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AGQ240719C00057000 | 2024-05-28 3:55PM EDT | 57.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| AGQ240719C00058000 | 2024-05-21 10:10AM EDT | 58.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| AGQ240719C00059000 | 2024-05-21 12:27PM EDT | 59.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AGQ240719C00060000 | 2024-05-31 11:36AM EDT | 60.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 312 | 25.00% |
| AGQ240719C00065000 | 2024-05-31 1:21PM EDT | 65.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 25.00% |
| AGQ240719C00067000 | 2024-05-31 11:32AM EDT | 67.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 25.00% |
| AGQ240719C00070000 | 2024-05-28 9:38AM EDT | 70.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 125 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240719P00025000 | 2024-05-30 3:03PM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| AGQ240719P00029000 | 2024-05-31 3:22PM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| AGQ240719P00030000 | 2024-05-17 11:42AM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| AGQ240719P00031000 | 2024-05-24 12:29PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| AGQ240719P00032000 | 2024-05-31 3:10PM EDT | 32.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| AGQ240719P00033000 | 2024-05-24 2:19PM EDT | 33.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| AGQ240719P00034000 | 2024-05-31 3:53PM EDT | 34.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| AGQ240719P00035000 | 2024-05-28 11:43AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| AGQ240719P00036000 | 2024-05-28 3:53PM EDT | 36.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| AGQ240719P00037000 | 2024-05-31 12:33PM EDT | 37.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| AGQ240719P00038000 | 2024-05-31 1:23PM EDT | 38.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 28 | 31 | 6.25% |
| AGQ240719P00039000 | 2024-05-31 11:02AM EDT | 39.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 3.13% |
| AGQ240719P00040000 | 2024-05-31 3:46PM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 3.13% |
| AGQ240719P00041000 | 2024-05-31 3:29PM EDT | 41.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.78% |
| AGQ240719P00042000 | 2024-05-31 2:19PM EDT | 42.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 0.00% |
| AGQ240719P00043000 | 2024-05-31 3:53PM EDT | 43.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| AGQ240719P00044000 | 2024-05-31 2:52PM EDT | 44.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| AGQ240719P00045000 | 2024-05-31 3:36PM EDT | 45.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| AGQ240719P00046000 | 2024-05-31 2:01PM EDT | 46.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AGQ240719P00047000 | 2024-05-30 11:21AM EDT | 47.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| AGQ240719P00048000 | 2024-05-21 11:50AM EDT | 48.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 0.00% |
| AGQ240719P00049000 | 2024-05-22 12:25PM EDT | 49.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| AGQ240719P00050000 | 2024-05-21 11:48AM EDT | 50.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| AGQ240719P00051000 | 2024-05-21 2:01PM EDT | 51.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| AGQ240719P00052000 | 2024-05-28 12:01PM EDT | 52.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| AGQ240719P00053000 | 2024-05-21 11:25AM EDT | 53.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| AGQ240719P00054000 | 2024-05-21 11:47AM EDT | 54.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 56 | 0.00% |
| AGQ240719P00055000 | 2024-05-21 10:20AM EDT | 55.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AGQ240719P00056000 | 2024-05-21 11:45AM EDT | 56.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AGQ240719P00060000 | 2024-05-30 9:39AM EDT | 60.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AGQ240719P00070000 | 2024-05-30 9:39AM EDT | 70.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.