ProShares UltraPro Dow30 (UDOW)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240517C00040000 | 2024-05-10 10:46AM EDT | 40.00 | 42.20 | 43.10 | 46.40 | 0.00 | - | - | 1 | 1,033.20% |
| UDOW240517C00060000 | 2024-05-02 3:24PM EDT | 60.00 | 14.60 | 23.10 | 26.40 | 0.00 | - | 5 | 0 | 554.30% |
| UDOW240517C00065000 | 2024-05-17 12:11PM EDT | 65.00 | 19.60 | 18.50 | 20.60 | +2.41 | +14.02% | 2 | 22 | 332.42% |
| UDOW240517C00066000 | 2024-04-25 9:30AM EDT | 66.00 | 7.70 | 17.20 | 20.20 | 0.00 | - | - | 2 | 412.50% |
| UDOW240517C00067000 | 2024-04-25 9:30AM EDT | 67.00 | 6.60 | 16.30 | 19.40 | 0.00 | - | 41 | 164 | 418.56% |
| UDOW240517C00068000 | 2024-04-25 1:45PM EDT | 68.00 | 7.10 | 15.30 | 18.40 | 0.00 | - | 2 | 41 | 399.80% |
| UDOW240517C00069000 | 2024-05-03 9:48AM EDT | 69.00 | 6.90 | 14.20 | 17.40 | 0.00 | - | 20 | 35 | 381.25% |
| UDOW240517C00070000 | 2024-05-17 12:12PM EDT | 70.00 | 14.60 | 13.40 | 16.00 | +1.99 | +15.78% | 6 | 44 | 316.60% |
| UDOW240517C00071000 | 2024-05-08 3:30PM EDT | 71.00 | 8.50 | 12.30 | 15.40 | 0.00 | - | 25 | 25 | 344.34% |
| UDOW240517C00072000 | 2024-05-17 9:45AM EDT | 72.00 | 12.31 | 11.10 | 14.30 | -0.49 | -3.83% | 1 | 86 | 315.82% |
| UDOW240517C00073000 | 2024-05-17 1:11PM EDT | 73.00 | 11.85 | 10.50 | 13.00 | +2.83 | +31.37% | 39 | 324 | 266.02% |
| UDOW240517C00074000 | 2024-05-16 10:06AM EDT | 74.00 | 10.85 | 9.60 | 12.00 | +1.85 | +20.56% | 15 | 138 | 249.41% |
| UDOW240517C00075000 | 2024-05-17 2:38PM EDT | 75.00 | 9.60 | 9.10 | 10.50 | -0.20 | -2.04% | 13 | 238 | 168.75% |
| UDOW240517C00076000 | 2024-05-15 3:57PM EDT | 76.00 | 8.35 | 7.40 | 9.70 | 0.00 | - | 6 | 134 | 182.81% |
| UDOW240517C00077000 | 2024-05-17 12:59PM EDT | 77.00 | 8.10 | 7.70 | 9.00 | -0.10 | -1.22% | 4 | 104 | 112.50% |
| UDOW240517C00078000 | 2024-05-17 2:41PM EDT | 78.00 | 6.58 | 6.00 | 7.60 | -0.39 | -5.60% | 3 | 185 | 140.63% |
| UDOW240517C00079000 | 2024-05-17 10:43AM EDT | 79.00 | 5.62 | 5.40 | 7.00 | -0.48 | -7.87% | 1 | 159 | 164.84% |
| UDOW240517C00080000 | 2024-05-17 3:45PM EDT | 80.00 | 5.10 | 4.60 | 5.50 | +0.04 | +0.79% | 58 | 113 | 99.61% |
| UDOW240517C00081000 | 2024-05-16 1:22PM EDT | 81.00 | 3.90 | 3.50 | 4.60 | 0.00 | - | 1 | 137 | 95.70% |
| UDOW240517C00082000 | 2024-05-17 2:14PM EDT | 82.00 | 2.45 | 2.40 | 3.90 | -0.30 | -10.91% | 43 | 203 | 103.91% |
| UDOW240517C00083000 | 2024-05-17 3:04PM EDT | 83.00 | 1.90 | 1.65 | 2.45 | -0.19 | -9.09% | 19 | 151 | 50.68% |
| UDOW240517C00084000 | 2024-05-17 3:25PM EDT | 84.00 | 1.02 | 0.65 | 1.95 | +0.27 | +36.00% | 53 | 257 | 68.56% |
| UDOW240517C00085000 | 2024-05-17 3:57PM EDT | 85.00 | 0.07 | 0.00 | 1.00 | -0.33 | -82.50% | 80 | 107 | 48.24% |
| UDOW240517C00086000 | 2024-05-17 3:58PM EDT | 86.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 70 | 775 | 19.53% |
| UDOW240517C00087000 | 2024-05-15 10:13AM EDT | 87.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 28.13% |
| UDOW240517C00088000 | 2024-05-09 2:00PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 39.45% |
| UDOW240517C00089000 | 2024-05-13 11:52AM EDT | 89.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 9 | 83.01% |
| UDOW240517C00090000 | 2024-05-13 10:38AM EDT | 90.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 29 | 69.92% |
| UDOW240517C00091000 | 2024-05-06 10:41AM EDT | 91.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 101.56% |
| UDOW240517C00093000 | 2024-04-04 3:25PM EDT | 93.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 4 | 4 | 195.12% |
| UDOW240517C00095000 | 2024-04-04 3:25PM EDT | 95.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 4 | 20 | 228.71% |
| UDOW240517C00100000 | 2024-05-06 10:42AM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 200.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240517P00050000 | 2024-04-22 11:53AM EDT | 50.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 10 | 12 | 584.38% |
| UDOW240517P00055000 | 2024-05-02 1:57PM EDT | 55.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 493.75% |
| UDOW240517P00060000 | 2024-05-10 10:40AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 197 | 275.00% |
| UDOW240517P00065000 | 2024-05-10 10:20AM EDT | 65.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 119 | 331.25% |
| UDOW240517P00066000 | 2024-05-16 1:05PM EDT | 66.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 46 | 262.50% |
| UDOW240517P00067000 | 2024-05-10 10:35AM EDT | 67.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 26 | 295.70% |
| UDOW240517P00068000 | 2024-04-30 2:26PM EDT | 68.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 8 | 18 | 281.25% |
| UDOW240517P00069000 | 2024-05-16 11:49AM EDT | 69.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 1 | 49 | 266.41% |
| UDOW240517P00070000 | 2024-05-15 11:10AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 184 | 181.25% |
| UDOW240517P00071000 | 2024-05-15 11:10AM EDT | 71.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 87 | 232.81% |
| UDOW240517P00072000 | 2024-05-16 11:49AM EDT | 72.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 158.59% |
| UDOW240517P00073000 | 2024-05-15 11:35AM EDT | 73.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 1 | 53 | 212.70% |
| UDOW240517P00074000 | 2024-05-15 9:59AM EDT | 74.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 123.44% |
| UDOW240517P00075000 | 2024-05-17 9:45AM EDT | 75.00 | 0.30 | 0.00 | 0.05 | +0.29 | +2,900.00% | 2 | 133 | 112.50% |
| UDOW240517P00076000 | 2024-05-13 12:34PM EDT | 76.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 34 | 169.14% |
| UDOW240517P00077000 | 2024-05-14 2:49PM EDT | 77.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 24 | 103.13% |
| UDOW240517P00078000 | 2024-05-15 10:52AM EDT | 78.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 82.81% |
| UDOW240517P00079000 | 2024-05-15 12:21PM EDT | 79.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 53 | 341 | 71.88% |
| UDOW240517P00080000 | 2024-05-16 12:54PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 61.72% |
| UDOW240517P00081000 | 2024-05-15 12:52PM EDT | 81.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 25 | 94 | 90.23% |
| UDOW240517P00082000 | 2024-05-16 9:32AM EDT | 82.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 47.27% |
| UDOW240517P00083000 | 2024-05-16 3:49PM EDT | 83.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 88 | 47.66% |
| UDOW240517P00084000 | 2024-05-17 3:30PM EDT | 84.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 14 | 222 | 22.66% |
| UDOW240517P00085000 | 2024-05-17 3:38PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 35 | 81 | 11.72% |
| UDOW240517P00087000 | 2024-04-26 1:39PM EDT | 87.00 | 11.65 | 1.10 | 2.25 | 0.00 | - | 1 | 0 | 66.21% |
| UDOW240517P00090000 | 2024-04-15 11:15AM EDT | 90.00 | 15.90 | 4.90 | 8.40 | 0.00 | - | 5 | 0 | 209.38% |
| UDOW240517P00091000 | 2024-05-06 10:28AM EDT | 91.00 | 13.00 | 5.50 | 7.10 | 0.00 | - | 7 | 0 | 132.32% |
| UDOW240517P00092000 | 2024-04-15 1:55PM EDT | 92.00 | 19.50 | 6.60 | 9.00 | 0.00 | - | 7 | 0 | 185.84% |
| UDOW240517P00093000 | 2024-03-21 2:02PM EDT | 93.00 | 7.50 | 17.10 | 21.90 | 0.00 | - | - | 0 | 830.37% |
© 2024 Yahoo. All rights reserved.