UK markets open in 4 hours 28 minutes
NIKKEI 225
38,321.44 +119.07 (+0.31%) HANG SENG
18,440.57 +126.71 (+0.69%) CRUDE OIL
79.31 +0.32 (+0.41%) GOLD FUTURES
2,316.40 -5.90 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,293.46 -926.41 (-1.84%)
ProShares Ultra Dow30 (DDM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM240517C00070000 | 2024-04-18 3:52PM EDT | 70.00 | 9.20 | 11.30 | 15.50 | 0.00 | - | - | 1 | 65.63% |
| DDM240517C00074000 | 2024-04-25 10:16AM EDT | 74.00 | 5.00 | 7.40 | 11.30 | 0.00 | - | - | 0 | 111.48% |
| DDM240517C00075000 | 2024-04-24 12:07PM EDT | 75.00 | 6.33 | 6.40 | 10.50 | 0.00 | - | 30 | 31 | 109.23% |
| DDM240517C00076000 | 2024-04-18 12:50PM EDT | 76.00 | 4.09 | 5.40 | 9.40 | 0.00 | - | - | 1 | 99.46% |
| DDM240517C00077000 | 2024-05-01 2:46PM EDT | 77.00 | 3.80 | 4.50 | 7.20 | 0.00 | - | 5 | 8 | 62.45% |
| DDM240517C00078000 | 2024-04-26 3:54PM EDT | 78.00 | 3.20 | 4.20 | 6.00 | 0.00 | - | 8 | 5 | 50.78% |
| DDM240517C00079000 | 2024-05-01 2:47PM EDT | 79.00 | 2.30 | 4.20 | 5.00 | 0.00 | - | 4 | 23 | 44.68% |
| DDM240517C00080000 | 2024-05-03 12:47PM EDT | 80.00 | 2.48 | 2.90 | 5.50 | 0.00 | - | 8 | 39 | 71.36% |
| DDM240517C00081000 | 2024-04-24 10:46AM EDT | 81.00 | 1.95 | 1.65 | 2.90 | 0.00 | - | - | 2 | 29.49% |
| DDM240517C00082000 | 2024-05-07 3:24PM EDT | 82.00 | 1.55 | 1.05 | 3.20 | 0.00 | - | 2 | 13 | 48.83% |
| DDM240517C00083000 | 2024-05-08 12:28PM EDT | 83.00 | 1.20 | 0.75 | 1.45 | +0.83 | +224.32% | 2 | 34 | 25.39% |
| DDM240517C00084000 | 2024-04-29 12:30PM EDT | 84.00 | 0.40 | 0.05 | 2.35 | 0.00 | - | 15 | 17 | 51.71% |
| DDM240517C00085000 | 2024-04-30 9:58AM EDT | 85.00 | 0.15 | 0.35 | 0.55 | 0.00 | - | 14 | 14 | 23.39% |
| DDM240517C00086000 | 2024-03-28 12:24PM EDT | 86.00 | 3.42 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 19.78% |
| DDM240517C00087000 | 2024-03-28 12:24PM EDT | 87.00 | 2.79 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 22.36% |
| DDM240517C00088000 | 2024-04-18 9:40AM EDT | 88.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 30.47% |
| DDM240517C00089000 | 2024-04-16 11:30AM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DDM240517C00090000 | 2024-04-05 12:30PM EDT | 90.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 36.57% |
| DDM240517C00091000 | 2024-04-04 3:44PM EDT | 91.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 52.10% |
| DDM240517C00092000 | 2024-04-04 1:10PM EDT | 92.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 56.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM240517P00074000 | 2024-04-19 11:36AM EDT | 74.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 54.00% |
| DDM240517P00075000 | 2024-04-25 11:10AM EDT | 75.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | - | 2 | 59.86% |
| DDM240517P00077000 | 2024-04-30 11:46AM EDT | 77.00 | 0.86 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 37.31% |
| DDM240517P00078000 | 2024-04-18 1:19PM EDT | 78.00 | 2.50 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 32.62% |
| DDM240517P00079000 | 2024-04-24 12:21PM EDT | 79.00 | 1.25 | 0.10 | 1.20 | 0.00 | - | 2 | 2 | 55.76% |
| DDM240517P00080000 | 2024-05-07 10:13AM EDT | 80.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 3 | 2 | 26.27% |
| DDM240517P00081000 | 2024-05-07 12:30PM EDT | 81.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 2 | 7 | 24.71% |
| DDM240517P00082000 | 2024-05-06 1:59PM EDT | 82.00 | 1.12 | 0.50 | 0.70 | 0.00 | - | 10 | 12 | 23.68% |
| DDM240517P00083000 | 2024-04-01 9:36AM EDT | 83.00 | 1.15 | 4.50 | 4.80 | 0.00 | - | - | 1 | 91.75% |
| DDM240517P00085000 | 2024-04-12 12:55PM EDT | 85.00 | 6.28 | 1.90 | 2.70 | 0.00 | - | 1 | 1 | 31.93% |
| DDM240517P00087000 | 2024-03-27 12:56PM EDT | 87.00 | 2.85 | 6.40 | 7.40 | 0.00 | - | 1 | 1 | 89.99% |
| DDM240517P00090000 | 2024-04-01 11:54AM EDT | 90.00 | 4.75 | 9.50 | 10.50 | 0.00 | - | 4 | 0 | 111.38% |
© 2024 Yahoo. All rights reserved.