ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621C00035000 | 2024-03-27 10:05AM EDT | 35.00 | 48.70 | 39.10 | 40.60 | 0.00 | - | 4 | 1 | 0.00% |
| UDOW240621C00040000 | 2023-11-03 3:09PM EDT | 40.00 | 18.35 | 25.50 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
| UDOW240621C00045000 | 2024-02-12 10:30AM EDT | 45.00 | 34.65 | 35.30 | 39.40 | 0.00 | - | - | 1 | 324.02% |
| UDOW240621C00048000 | 2024-05-30 3:48PM EDT | 48.00 | 25.45 | 29.00 | 32.40 | 0.00 | - | 1 | 7 | 159.86% |
| UDOW240621C00050000 | 2024-06-07 9:40AM EDT | 50.00 | 27.40 | 27.40 | 29.90 | -0.20 | -0.72% | 80 | 84 | 145.61% |
| UDOW240621C00052000 | 2023-12-13 3:07PM EDT | 52.00 | 19.77 | 22.90 | 23.40 | 0.00 | - | - | 1 | 0.00% |
| UDOW240621C00054000 | 2024-01-16 12:45PM EDT | 54.00 | 20.20 | 24.60 | 29.50 | 0.00 | - | 4 | 5 | 210.45% |
| UDOW240621C00055000 | 2024-06-05 2:19PM EDT | 55.00 | 22.60 | 22.20 | 24.90 | 0.00 | - | 10 | 371 | 113.97% |
| UDOW240621C00056000 | 2024-03-28 3:27PM EDT | 56.00 | 30.28 | 18.00 | 20.70 | 0.00 | - | 9 | 11 | 0.00% |
| UDOW240621C00057000 | 2024-02-13 11:42AM EDT | 57.00 | 21.45 | 22.00 | 26.80 | 0.00 | - | 1 | 3 | 198.19% |
| UDOW240621C00058000 | 2024-03-07 12:57PM EDT | 58.00 | 22.55 | 21.60 | 24.10 | 0.00 | - | 1 | 7 | 176.90% |
| UDOW240621C00059000 | 2024-05-20 1:32PM EDT | 59.00 | 26.50 | 18.40 | 21.50 | 0.00 | - | 1 | 36 | 112.99% |
| UDOW240621C00060000 | 2024-06-06 3:26PM EDT | 60.00 | 18.20 | 17.50 | 20.40 | 0.00 | - | 10 | 44 | 107.81% |
| UDOW240621C00061000 | 2024-06-04 9:43AM EDT | 61.00 | 14.95 | 16.20 | 19.50 | 0.00 | - | 1 | 9 | 98.93% |
| UDOW240621C00062000 | 2024-05-16 12:11PM EDT | 62.00 | 23.68 | 15.40 | 18.50 | 0.00 | - | 2 | 1 | 97.66% |
| UDOW240621C00063000 | 2024-05-16 10:31AM EDT | 63.00 | 22.55 | 14.40 | 17.50 | 0.00 | - | 2 | 3 | 92.63% |
| UDOW240621C00064000 | 2024-04-16 10:50AM EDT | 64.00 | 11.00 | 19.50 | 22.70 | 0.00 | - | 15 | 17 | 225.68% |
| UDOW240621C00065000 | 2024-06-06 1:27PM EDT | 65.00 | 13.03 | 12.60 | 15.40 | 0.00 | - | 21 | 41 | 84.28% |
| UDOW240621C00066000 | 2024-05-22 10:24AM EDT | 66.00 | 18.59 | 11.60 | 14.40 | 0.00 | - | 1 | 11 | 79.30% |
| UDOW240621C00067000 | 2024-05-10 9:51AM EDT | 67.00 | 15.89 | 10.60 | 13.70 | 0.00 | - | 1 | 16 | 78.52% |
| UDOW240621C00068000 | 2024-05-31 2:17PM EDT | 68.00 | 11.00 | 10.10 | 11.80 | +3.14 | +39.95% | 25 | 76 | 67.92% |
| UDOW240621C00070000 | 2024-06-07 10:39AM EDT | 70.00 | 9.00 | 7.30 | 9.30 | +0.70 | +8.43% | 20 | 139 | 66.65% |
| UDOW240621C00071000 | 2024-06-06 3:07PM EDT | 71.00 | 7.50 | 6.70 | 9.60 | 0.00 | - | 12 | 36 | 57.91% |
| UDOW240621C00072000 | 2024-06-07 9:43AM EDT | 72.00 | 6.30 | 6.40 | 6.90 | -0.70 | -10.00% | 1 | 117 | 46.92% |
| UDOW240621C00073000 | 2024-06-07 10:24AM EDT | 73.00 | 6.00 | 5.10 | 6.00 | 0.00 | - | 3 | 341 | 44.14% |
| UDOW240621C00074000 | 2024-06-07 10:21AM EDT | 74.00 | 5.30 | 4.60 | 5.50 | +0.50 | +10.42% | 21 | 291 | 48.71% |
| UDOW240621C00075000 | 2024-06-07 10:39AM EDT | 75.00 | 4.50 | 4.00 | 4.30 | +0.50 | +12.50% | 1 | 438 | 39.11% |
| UDOW240621C00076000 | 2024-06-07 10:06AM EDT | 76.00 | 3.90 | 3.50 | 3.70 | +0.90 | +30.00% | 22 | 315 | 40.02% |
| UDOW240621C00077000 | 2024-06-07 10:56AM EDT | 77.00 | 2.94 | 2.65 | 3.80 | +0.29 | +10.94% | 65 | 168 | 51.12% |
| UDOW240621C00078000 | 2024-06-07 10:52AM EDT | 78.00 | 2.20 | 2.05 | 2.25 | +0.40 | +22.22% | 49 | 87 | 34.62% |
| UDOW240621C00079000 | 2024-06-07 11:00AM EDT | 79.00 | 1.55 | 1.50 | 1.85 | +0.05 | +3.33% | 33 | 377 | 35.57% |
| UDOW240621C00080000 | 2024-06-07 10:54AM EDT | 80.00 | 1.35 | 1.10 | 1.20 | +0.25 | +22.73% | 33 | 545 | 31.25% |
| UDOW240621C00081000 | 2024-06-06 2:55PM EDT | 81.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 27 | 111 | 30.47% |
| UDOW240621C00082000 | 2024-06-07 10:56AM EDT | 82.00 | 0.59 | 0.45 | 0.60 | +0.14 | +31.11% | 2 | 284 | 30.23% |
| UDOW240621C00083000 | 2024-06-06 3:05PM EDT | 83.00 | 0.45 | 0.30 | 0.45 | +0.10 | +28.57% | 17 | 224 | 30.96% |
| UDOW240621C00084000 | 2024-06-04 2:22PM EDT | 84.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 5 | 125 | 30.57% |
| UDOW240621C00085000 | 2024-06-07 10:46AM EDT | 85.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 17 | 330 | 30.47% |
| UDOW240621C00086000 | 2024-05-31 2:18PM EDT | 86.00 | 0.11 | 0.05 | 0.15 | +0.03 | +37.50% | 6 | 405 | 31.40% |
| UDOW240621C00087000 | 2024-06-04 10:00AM EDT | 87.00 | 0.74 | 0.05 | 0.20 | 0.00 | - | 1 | 70 | 36.57% |
| UDOW240621C00088000 | 2024-06-06 3:10PM EDT | 88.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 47 | 39.45% |
| UDOW240621C00089000 | 2024-05-29 10:49AM EDT | 89.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 24 | 42.29% |
| UDOW240621C00090000 | 2024-06-07 10:46AM EDT | 90.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 15 | 486 | 42.38% |
| UDOW240621C00091000 | 2024-05-22 1:37PM EDT | 91.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 300 | 304 | 12.50% |
| UDOW240621C00092000 | 2024-05-21 11:37AM EDT | 92.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 6 | 13 | 50.29% |
| UDOW240621C00093000 | 2024-05-20 11:33AM EDT | 93.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 18 | 16 | 55.47% |
| UDOW240621C00094000 | 2024-06-05 10:33AM EDT | 94.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 13 | 16 | 70.90% |
| UDOW240621C00095000 | 2024-05-28 10:19AM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 28 | 60.55% |
| UDOW240621C00096000 | 2024-06-04 3:28PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| UDOW240621C00097000 | 2024-05-29 2:39PM EDT | 97.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 65.53% |
| UDOW240621C00100000 | 2024-05-20 9:37AM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 60 | 125 | 72.56% |
| UDOW240621C00105000 | 2024-05-29 9:37AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| UDOW240621C00110000 | 2024-03-15 10:44AM EDT | 110.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 93.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621P00030000 | 2024-05-10 11:18AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| UDOW240621P00035000 | 2024-03-18 9:36AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 209.96% |
| UDOW240621P00040000 | 2024-05-13 11:22AM EDT | 40.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 178.32% |
| UDOW240621P00045000 | 2024-02-20 2:43PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| UDOW240621P00046000 | 2024-01-12 2:32PM EDT | 46.00 | 0.72 | 0.15 | 0.65 | 0.00 | - | - | 2 | 158.89% |
| UDOW240621P00048000 | 2024-04-22 12:51PM EDT | 48.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621P00049000 | 2024-04-18 10:35AM EDT | 49.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 140.82% |
| UDOW240621P00050000 | 2024-06-04 1:06PM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 94 | 125.20% |
| UDOW240621P00051000 | 2024-05-22 9:30AM EDT | 51.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 21 | 120.51% |
| UDOW240621P00052000 | 2023-12-19 12:22PM EDT | 52.00 | 1.62 | 1.15 | 1.30 | 0.00 | - | 10 | 9 | 168.26% |
| UDOW240621P00054000 | 2024-02-13 3:06PM EDT | 54.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 4 | 8 | 123.44% |
| UDOW240621P00055000 | 2024-05-17 3:20PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| UDOW240621P00056000 | 2024-04-26 11:29AM EDT | 56.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 2 | 14 | 101.37% |
| UDOW240621P00057000 | 2024-04-23 11:04AM EDT | 57.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| UDOW240621P00058000 | 2024-01-30 10:58AM EDT | 58.00 | 1.35 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 115.23% |
| UDOW240621P00059000 | 2024-05-31 12:20PM EDT | 59.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 86.52% |
| UDOW240621P00060000 | 2024-06-04 1:06PM EDT | 60.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 21 | 69 | 82.23% |
| UDOW240621P00061000 | 2024-05-31 1:53PM EDT | 61.00 | 0.24 | 0.05 | 0.00 | 0.00 | - | 1 | 13 | 52.34% |
| UDOW240621P00062000 | 2024-05-31 9:52AM EDT | 62.00 | 0.24 | 0.05 | 0.50 | 0.00 | - | 6 | 27 | 73.83% |
| UDOW240621P00063000 | 2024-05-30 10:02AM EDT | 63.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| UDOW240621P00064000 | 2024-05-31 2:02PM EDT | 64.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 4 | 24 | 65.63% |
| UDOW240621P00065000 | 2024-06-05 11:23AM EDT | 65.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 71 | 52.15% |
| UDOW240621P00066000 | 2024-06-03 11:47AM EDT | 66.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 6 | 48 | 57.42% |
| UDOW240621P00067000 | 2024-06-06 9:34AM EDT | 67.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 3 | 18 | 53.42% |
| UDOW240621P00068000 | 2024-06-04 3:42PM EDT | 68.00 | 0.20 | 0.10 | 0.20 | -0.15 | -30.00% | 1 | 96 | 45.80% |
| UDOW240621P00069000 | 2024-06-06 11:30AM EDT | 69.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 33 | 50.15% |
| UDOW240621P00070000 | 2024-06-07 9:44AM EDT | 70.00 | 0.25 | 0.15 | 0.25 | -0.03 | -10.71% | 1 | 401 | 40.33% |
| UDOW240621P00071000 | 2024-06-07 10:19AM EDT | 71.00 | 0.30 | 0.20 | 0.40 | -0.18 | -37.50% | 11 | 41 | 41.50% |
| UDOW240621P00072000 | 2024-06-07 10:46AM EDT | 72.00 | 0.29 | 0.25 | 0.55 | -0.11 | -27.50% | 15 | 94 | 41.36% |
| UDOW240621P00073000 | 2024-06-07 10:07AM EDT | 73.00 | 0.47 | 0.40 | 0.85 | -0.15 | -24.19% | 6 | 147 | 43.65% |
| UDOW240621P00074000 | 2024-06-07 10:07AM EDT | 74.00 | 0.67 | 0.50 | 0.65 | -0.11 | -14.10% | 1 | 103 | 34.13% |
| UDOW240621P00075000 | 2024-06-06 2:52PM EDT | 75.00 | 0.65 | 0.70 | 1.45 | -0.25 | -27.78% | 5 | 474 | 44.19% |
| UDOW240621P00076000 | 2024-06-06 3:56PM EDT | 76.00 | 0.84 | 0.95 | 1.10 | -0.36 | -30.00% | 2 | 69 | 31.86% |
| UDOW240621P00077000 | 2024-06-07 10:50AM EDT | 77.00 | 1.15 | 1.25 | 1.40 | -0.45 | -28.13% | 3 | 29 | 30.47% |
| UDOW240621P00078000 | 2024-06-07 10:39AM EDT | 78.00 | 1.55 | 1.65 | 2.35 | -0.30 | -16.22% | 2 | 366 | 38.23% |
| UDOW240621P00079000 | 2024-06-05 1:29PM EDT | 79.00 | 3.00 | 1.10 | 2.35 | 0.00 | - | 10 | 61 | 29.61% |
| UDOW240621P00080000 | 2024-06-07 10:46AM EDT | 80.00 | 2.05 | 2.70 | 3.20 | -0.90 | -30.51% | 1 | 132 | 33.40% |
| UDOW240621P00081000 | 2024-06-05 1:20PM EDT | 81.00 | 4.86 | 3.10 | 3.50 | 0.00 | - | 2 | 34 | 26.27% |
| UDOW240621P00082000 | 2024-06-05 1:20PM EDT | 82.00 | 5.66 | 4.10 | 4.40 | 0.00 | - | 7 | 91 | 28.66% |
| UDOW240621P00083000 | 2024-05-29 3:11PM EDT | 83.00 | 7.70 | 4.20 | 6.00 | 0.00 | - | 3 | 20 | 45.22% |
| UDOW240621P00084000 | 2024-06-06 9:55AM EDT | 84.00 | 5.60 | 5.50 | 6.60 | 0.00 | - | 10 | 57 | 41.36% |
| UDOW240621P00085000 | 2024-06-06 11:28AM EDT | 85.00 | 7.20 | 6.20 | 7.70 | 0.00 | - | 5 | 182 | 47.61% |
| UDOW240621P00086000 | 2024-05-28 1:10PM EDT | 86.00 | 8.41 | 6.10 | 9.00 | 0.00 | - | 1 | 1 | 58.06% |
| UDOW240621P00087000 | 2024-05-23 1:47PM EDT | 87.00 | 7.44 | 7.10 | 10.00 | 0.00 | - | 1 | 3 | 62.01% |
| UDOW240621P00088000 | 2024-05-22 2:18PM EDT | 88.00 | 5.70 | 8.10 | 11.00 | 0.00 | - | 22 | 0 | 65.87% |
| UDOW240621P00089000 | 2024-05-23 1:16PM EDT | 89.00 | 8.50 | 9.00 | 11.90 | 0.00 | - | 2 | 0 | 67.24% |
| UDOW240621P00090000 | 2024-06-07 10:46AM EDT | 90.00 | 11.05 | 10.40 | 12.20 | -3.45 | -23.79% | 5 | 15 | 50.49% |
| UDOW240621P00095000 | 2024-05-31 12:07PM EDT | 95.00 | 21.40 | 15.10 | 17.90 | 0.00 | - | 5 | 45 | 87.16% |
| UDOW240621P00100000 | 2024-03-12 1:20PM EDT | 100.00 | 19.80 | 21.60 | 24.50 | 0.00 | - | 5 | 5 | 106.01% |
| UDOW240621P00105000 | 2024-04-19 3:35PM EDT | 105.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.