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
48,218.16 -2,176.30 (-4.32%)
ProShares Ultra Silver (AGQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240920C00015000 | 2024-04-10 12:03PM EDT | 15.00 | 21.38 | 16.20 | 17.40 | 0.00 | - | - | 12 | 68.95% |
| AGQ240920C00016000 | 2024-03-12 11:37AM EDT | 16.00 | 11.85 | 19.90 | 20.80 | 0.00 | - | 9 | 18 | 199.71% |
| AGQ240920C00020000 | 2024-04-30 9:42AM EDT | 20.00 | 13.09 | 11.00 | 12.50 | -2.31 | -15.00% | 50 | 275 | 70.70% |
| AGQ240920C00021000 | 2024-02-12 10:55AM EDT | 21.00 | 5.25 | 8.10 | 9.00 | 0.00 | - | 3 | 6 | 0.00% |
| AGQ240920C00022000 | 2024-03-15 10:55AM EDT | 22.00 | 9.28 | 14.70 | 15.60 | 0.00 | - | 2 | 5 | 149.19% |
| AGQ240920C00023000 | 2024-04-30 11:22AM EDT | 23.00 | 10.00 | 9.50 | 9.90 | -7.50 | -42.86% | 8 | 25 | 58.84% |
| AGQ240920C00024000 | 2024-04-29 2:26PM EDT | 24.00 | 11.20 | 8.90 | 9.10 | 0.00 | - | 4 | 32 | 59.45% |
| AGQ240920C00025000 | 2024-04-22 3:03PM EDT | 25.00 | 10.50 | 7.00 | 8.40 | 0.00 | - | 5 | 239 | 61.04% |
| AGQ240920C00026000 | 2024-04-26 11:25AM EDT | 26.00 | 9.40 | 7.50 | 7.70 | 0.00 | - | 4 | 67 | 58.52% |
| AGQ240920C00027000 | 2024-04-26 11:24AM EDT | 27.00 | 8.70 | 5.20 | 7.30 | 0.00 | - | 33 | 88 | 63.33% |
| AGQ240920C00028000 | 2024-04-22 10:59AM EDT | 28.00 | 9.00 | 6.30 | 6.50 | 0.00 | - | 2 | 4,168 | 58.45% |
| AGQ240920C00029000 | 2024-04-29 3:09PM EDT | 29.00 | 7.47 | 5.70 | 5.90 | 0.00 | - | 2 | 23 | 57.64% |
| AGQ240920C00030000 | 2024-04-30 9:59AM EDT | 30.00 | 5.20 | 5.20 | 5.50 | -1.60 | -23.53% | 23 | 330 | 58.37% |
| AGQ240920C00031000 | 2024-04-30 1:35PM EDT | 31.00 | 5.00 | 4.80 | 5.00 | -1.90 | -27.54% | 4 | 46 | 58.59% |
| AGQ240920C00032000 | 2024-04-30 3:38PM EDT | 32.00 | 4.60 | 4.40 | 4.60 | -1.70 | -26.98% | 3 | 403 | 58.98% |
| AGQ240920C00033000 | 2024-04-30 10:58AM EDT | 33.00 | 4.11 | 4.10 | 4.20 | -1.99 | -32.62% | 5 | 57 | 59.62% |
| AGQ240920C00034000 | 2024-04-30 3:52PM EDT | 34.00 | 3.90 | 3.70 | 3.90 | -1.30 | -25.00% | 8 | 149 | 59.81% |
| AGQ240920C00035000 | 2024-04-30 2:39PM EDT | 35.00 | 3.50 | 3.50 | 3.60 | -1.20 | -25.53% | 61 | 172 | 60.94% |
| AGQ240920C00036000 | 2024-04-30 3:28PM EDT | 36.00 | 3.32 | 3.20 | 3.40 | -1.26 | -27.51% | 12 | 155 | 61.72% |
| AGQ240920C00037000 | 2024-04-30 9:43AM EDT | 37.00 | 3.32 | 3.00 | 3.10 | -1.03 | -23.68% | 233 | 9,015 | 62.21% |
| AGQ240920C00038000 | 2024-04-23 2:01PM EDT | 38.00 | 4.23 | 2.75 | 2.85 | 0.00 | - | 10 | 210 | 62.38% |
| AGQ240920C00039000 | 2024-04-30 11:35AM EDT | 39.00 | 2.70 | 2.55 | 2.70 | -1.18 | -30.41% | 2 | 87 | 63.28% |
| AGQ240920C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 2.45 | 2.35 | 2.50 | -0.85 | -25.76% | 110 | 396 | 63.62% |
| AGQ240920C00041000 | 2024-04-22 9:32AM EDT | 41.00 | 3.41 | 2.20 | 2.35 | 0.00 | - | 1 | 114 | 64.43% |
| AGQ240920C00042000 | 2024-04-15 10:04AM EDT | 42.00 | 5.00 | 2.10 | 2.20 | 0.00 | - | 1 | 1 | 65.36% |
| AGQ240920C00043000 | 2024-04-26 1:46PM EDT | 43.00 | 2.90 | 1.95 | 2.10 | 0.00 | - | 17 | 262 | 66.14% |
| AGQ240920C00044000 | 2024-04-24 12:05PM EDT | 44.00 | 2.90 | 1.85 | 2.00 | 0.00 | - | 100 | 233 | 67.11% |
| AGQ240920C00045000 | 2024-04-30 3:40PM EDT | 45.00 | 1.81 | 1.75 | 1.90 | -0.99 | -35.36% | 1 | 32 | 67.92% |
| AGQ240920C00046000 | 2024-04-25 1:06PM EDT | 46.00 | 2.70 | 1.65 | 1.80 | 0.00 | - | 5 | 66 | 68.60% |
| AGQ240920C00047000 | 2024-04-12 3:30PM EDT | 47.00 | 3.98 | 1.55 | 1.70 | 0.00 | - | 10 | 15 | 69.14% |
| AGQ240920C00048000 | 2024-04-22 3:28PM EDT | 48.00 | 2.28 | 1.45 | 1.65 | 0.00 | - | 2 | 17 | 69.97% |
| AGQ240920C00049000 | 2024-04-17 9:36AM EDT | 49.00 | 3.90 | 1.40 | 1.55 | 0.00 | - | - | 28 | 70.68% |
| AGQ240920C00050000 | 2024-04-30 2:39PM EDT | 50.00 | 1.42 | 1.30 | 1.50 | -0.48 | -25.26% | 45 | 220 | 71.29% |
| AGQ240920C00055000 | 2024-04-23 11:57AM EDT | 55.00 | 1.61 | 1.00 | 1.25 | 0.00 | - | 8 | 21 | 74.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240920P00015000 | 2024-01-23 2:31PM EDT | 15.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 10 | 75.49% |
| AGQ240920P00016000 | 2024-03-22 11:37AM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.66% |
| AGQ240920P00017000 | 2024-02-26 3:02PM EDT | 17.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 10 | 12 | 71.97% |
| AGQ240920P00018000 | 2024-02-22 11:23AM EDT | 18.00 | 0.73 | 0.20 | 0.30 | 0.00 | - | 2 | 38 | 59.38% |
| AGQ240920P00019000 | 2024-02-07 3:01PM EDT | 19.00 | 1.21 | 0.45 | 0.65 | 0.00 | - | - | 1 | 66.80% |
| AGQ240920P00020000 | 2024-04-18 2:00PM EDT | 20.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 126 | 54.25% |
| AGQ240920P00021000 | 2024-03-13 11:54AM EDT | 21.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 1 | 9 | 53.13% |
| AGQ240920P00022000 | 2024-04-23 3:50PM EDT | 22.00 | 0.47 | 0.50 | 0.65 | 0.00 | - | 1 | 23 | 52.10% |
| AGQ240920P00023000 | 2024-04-26 3:35PM EDT | 23.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 1 | 5 | 51.76% |
| AGQ240920P00024000 | 2024-04-26 3:31PM EDT | 24.00 | 0.77 | 0.90 | 1.00 | 0.00 | - | 2 | 202 | 51.17% |
| AGQ240920P00025000 | 2024-04-24 10:07AM EDT | 25.00 | 1.10 | 1.15 | 1.35 | +0.04 | +3.77% | 1 | 15 | 51.88% |
| AGQ240920P00026000 | 2024-04-26 11:20AM EDT | 26.00 | 1.23 | 1.45 | 1.55 | 0.00 | - | 1 | 28 | 50.88% |
| AGQ240920P00027000 | 2024-04-30 10:58AM EDT | 27.00 | 1.86 | 1.80 | 1.95 | +0.42 | +29.17% | 5 | 288 | 51.32% |
| AGQ240920P00028000 | 2024-04-30 10:36AM EDT | 28.00 | 2.24 | 2.20 | 2.35 | +0.39 | +21.08% | 1 | 600 | 51.44% |
| AGQ240920P00029000 | 2024-04-24 2:22PM EDT | 29.00 | 2.30 | 2.70 | 2.80 | 0.00 | - | 1 | 87 | 52.00% |
| AGQ240920P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 3.20 | 3.20 | 3.30 | +0.51 | +18.96% | 5 | 44 | 52.27% |
| AGQ240920P00031000 | 2024-04-30 10:41AM EDT | 31.00 | 3.73 | 3.70 | 3.90 | +0.74 | +24.75% | 1 | 159 | 52.64% |
| AGQ240920P00032000 | 2024-04-25 10:03AM EDT | 32.00 | 3.70 | 4.30 | 4.40 | 0.00 | - | 1 | 145 | 52.52% |
| AGQ240920P00033000 | 2024-04-16 3:38PM EDT | 33.00 | 3.65 | 4.90 | 5.10 | 0.00 | - | 1 | 112 | 53.17% |
| AGQ240920P00034000 | 2024-04-30 12:49PM EDT | 34.00 | 5.40 | 5.50 | 5.70 | +0.60 | +12.50% | 19 | 39 | 52.78% |
| AGQ240920P00035000 | 2024-04-19 3:47PM EDT | 35.00 | 4.02 | 6.20 | 6.40 | 0.00 | - | 1 | 153 | 53.22% |
| AGQ240920P00036000 | 2024-04-30 3:09PM EDT | 36.00 | 7.01 | 7.00 | 7.20 | +1.01 | +16.83% | 3 | 67 | 54.57% |
| AGQ240920P00037000 | 2024-04-24 2:50PM EDT | 37.00 | 6.70 | 7.70 | 7.90 | 0.00 | - | 5 | 14 | 54.30% |
| AGQ240920P00038000 | 2024-04-24 3:07PM EDT | 38.00 | 7.51 | 8.50 | 8.70 | 0.00 | - | 1 | 10 | 54.98% |
| AGQ240920P00039000 | 2024-04-15 3:47PM EDT | 39.00 | 6.60 | 9.30 | 9.50 | 0.00 | - | 1 | 71 | 55.40% |
| AGQ240920P00040000 | 2024-04-24 3:10PM EDT | 40.00 | 8.97 | 10.10 | 10.60 | 0.00 | - | 1 | 128 | 57.64% |
| AGQ240920P00041000 | 2024-04-25 10:32AM EDT | 41.00 | 9.30 | 11.00 | 11.20 | 0.00 | - | 2 | 2 | 56.84% |
| AGQ240920P00042000 | 2024-04-12 12:18PM EDT | 42.00 | 9.23 | 11.80 | 12.40 | 0.00 | - | 1 | 1 | 59.45% |
| AGQ240920P00045000 | 2024-04-05 1:59PM EDT | 45.00 | 12.53 | 14.10 | 14.70 | 0.00 | - | 2 | 2 | 55.10% |
© 2024 Yahoo. All rights reserved.