ProShares UltraPro Dow30 (UDOW)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240920C00050000 | 2024-05-09 12:53PM EDT | 50.00 | 31.50 | 25.70 | 30.50 | 0.00 | - | 2 | 3 | 80.64% |
| UDOW240920C00055000 | 2024-05-31 9:37AM EDT | 55.00 | 20.20 | 19.70 | 24.00 | 0.00 | - | 1 | 10 | 50.20% |
| UDOW240920C00060000 | 2024-06-14 10:05AM EDT | 60.00 | 16.30 | 16.00 | 19.40 | -1.70 | -9.44% | 47 | 12 | 66.79% |
| UDOW240920C00061000 | 2024-06-11 10:48AM EDT | 61.00 | 17.10 | 14.30 | 17.50 | 0.00 | - | 1 | 2 | 55.66% |
| UDOW240920C00062000 | 2024-06-13 9:53AM EDT | 62.00 | 15.20 | 13.40 | 17.70 | 0.00 | - | 50 | 55 | 63.84% |
| UDOW240920C00064000 | 2024-05-28 9:52AM EDT | 64.00 | 16.10 | 11.60 | 16.00 | 0.00 | - | 1 | 6 | 60.69% |
| UDOW240920C00065000 | 2024-06-13 10:33AM EDT | 65.00 | 12.45 | 10.80 | 15.10 | 0.00 | - | 1 | 13 | 58.66% |
| UDOW240920C00066000 | 2024-03-11 9:30AM EDT | 66.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UDOW240920C00067000 | 2024-06-05 1:43PM EDT | 67.00 | 11.80 | 9.20 | 13.50 | 0.00 | - | 1 | 11 | 55.99% |
| UDOW240920C00068000 | 2024-05-15 11:08AM EDT | 68.00 | 18.00 | 8.40 | 12.60 | 0.00 | - | 2 | 2 | 53.82% |
| UDOW240920C00069000 | 2024-05-31 2:33PM EDT | 69.00 | 9.50 | 7.70 | 11.90 | 0.00 | - | 1 | 2 | 53.04% |
| UDOW240920C00070000 | 2024-06-12 9:40AM EDT | 70.00 | 11.30 | 9.00 | 9.50 | 0.00 | - | 5 | 48 | 40.10% |
| UDOW240920C00071000 | 2024-05-23 10:25AM EDT | 71.00 | 12.73 | 8.30 | 8.60 | 0.00 | - | 10 | 9 | 38.01% |
| UDOW240920C00072000 | 2024-06-13 10:52AM EDT | 72.00 | 7.10 | 7.60 | 7.90 | 0.00 | - | 5 | 24 | 37.22% |
| UDOW240920C00073000 | 2024-06-11 11:03AM EDT | 73.00 | 6.40 | 4.90 | 7.30 | -1.60 | -20.00% | 1 | 24 | 36.94% |
| UDOW240920C00074000 | 2024-06-14 10:47AM EDT | 74.00 | 5.70 | 6.30 | 8.50 | -1.90 | -25.00% | 10 | 144 | 48.25% |
| UDOW240920C00075000 | 2024-06-14 3:59PM EDT | 75.00 | 5.80 | 5.70 | 5.90 | -0.20 | -3.33% | 17 | 75 | 34.58% |
| UDOW240920C00076000 | 2024-06-14 10:16AM EDT | 76.00 | 5.00 | 5.20 | 5.40 | -0.50 | -9.09% | 23 | 153 | 34.45% |
| UDOW240920C00077000 | 2024-06-14 1:50PM EDT | 77.00 | 4.50 | 4.60 | 5.00 | -0.30 | -6.25% | 4 | 27 | 34.77% |
| UDOW240920C00078000 | 2024-06-14 1:45PM EDT | 78.00 | 4.10 | 4.10 | 4.50 | +0.40 | +10.81% | 1 | 43 | 34.25% |
| UDOW240920C00079000 | 2024-06-12 3:27PM EDT | 79.00 | 4.10 | 3.60 | 4.00 | 0.00 | - | 15 | 16 | 33.57% |
| UDOW240920C00080000 | 2024-06-14 10:53AM EDT | 80.00 | 2.92 | 3.20 | 4.80 | -0.08 | -2.67% | 8 | 115 | 41.09% |
| UDOW240920C00081000 | 2024-06-11 3:08PM EDT | 81.00 | 3.73 | 2.90 | 3.20 | 0.00 | - | 6 | 16 | 32.92% |
| UDOW240920C00082000 | 2024-06-14 9:50AM EDT | 82.00 | 2.22 | 2.55 | 2.95 | -0.33 | -12.94% | 20 | 55 | 33.34% |
| UDOW240920C00083000 | 2024-06-07 9:39AM EDT | 83.00 | 2.24 | 2.25 | 2.45 | -0.36 | -13.85% | 4 | 122 | 31.84% |
| UDOW240920C00084000 | 2024-06-13 11:04AM EDT | 84.00 | 1.75 | 1.95 | 2.10 | 0.00 | - | 200 | 986 | 31.15% |
| UDOW240920C00085000 | 2024-06-14 2:23PM EDT | 85.00 | 1.72 | 1.70 | 1.95 | -0.06 | -3.37% | 4 | 164 | 31.78% |
| UDOW240920C00086000 | 2024-06-12 3:07PM EDT | 86.00 | 1.81 | 1.45 | 1.65 | 0.00 | - | 3 | 24 | 31.07% |
| UDOW240920C00087000 | 2024-06-04 9:30AM EDT | 87.00 | 1.60 | 1.25 | 1.45 | 0.00 | - | 1 | 60 | 30.97% |
| UDOW240920C00088000 | 2024-06-12 11:05AM EDT | 88.00 | 1.61 | 1.10 | 1.30 | 0.00 | - | 25 | 20 | 31.13% |
| UDOW240920C00089000 | 2024-05-31 3:34PM EDT | 89.00 | 1.05 | 0.95 | 1.20 | 0.00 | - | 2 | 5 | 31.64% |
| UDOW240920C00090000 | 2024-06-13 3:58PM EDT | 90.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 15 | 94 | 31.03% |
| UDOW240920C00095000 | 2024-06-13 9:55AM EDT | 95.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 1 | 17 | 31.59% |
| UDOW240920C00100000 | 2024-06-13 10:18AM EDT | 100.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 1 | 19 | 35.06% |
| UDOW240920C00105000 | 2024-04-23 3:16PM EDT | 105.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| UDOW240920C00110000 | 2024-05-21 10:47AM EDT | 110.00 | 0.47 | 0.10 | 0.50 | 0.00 | - | 5 | 11 | 44.82% |
| UDOW240920C00115000 | 2024-02-02 11:34AM EDT | 115.00 | 0.47 | 0.50 | 0.80 | 0.00 | - | 1 | 1 | 51.61% |
| UDOW240920C00120000 | 2024-04-01 3:50PM EDT | 120.00 | 0.54 | 0.05 | 0.55 | 0.00 | - | 1 | 3 | 53.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240920P00040000 | 2024-05-17 2:36PM EDT | 40.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 1 | 18 | 69.82% |
| UDOW240920P00045000 | 2024-05-16 10:30AM EDT | 45.00 | 0.35 | 0.15 | 0.60 | 0.00 | - | 2 | 140 | 61.13% |
| UDOW240920P00050000 | 2024-06-04 12:17PM EDT | 50.00 | 0.46 | 0.25 | 0.75 | 0.00 | - | 2 | 11 | 53.86% |
| UDOW240920P00055000 | 2024-06-14 3:43PM EDT | 55.00 | 0.65 | 0.55 | 1.30 | -0.10 | -13.33% | 2 | 34 | 51.27% |
| UDOW240920P00060000 | 2024-06-14 1:20PM EDT | 60.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 1 | 23 | 43.48% |
| UDOW240920P00061000 | 2024-06-11 9:42AM EDT | 61.00 | 1.10 | 0.95 | 1.25 | 0.00 | - | - | 1 | 42.51% |
| UDOW240920P00062000 | 2024-06-11 3:31PM EDT | 62.00 | 1.15 | 1.10 | 1.35 | 0.00 | - | 1 | 3 | 41.43% |
| UDOW240920P00063000 | 2024-06-06 2:08PM EDT | 63.00 | 1.20 | 1.15 | 1.50 | 0.00 | - | 1 | 4 | 40.80% |
| UDOW240920P00065000 | 2024-06-14 9:30AM EDT | 65.00 | 1.78 | 1.50 | 2.60 | +0.23 | +14.84% | 1 | 56 | 46.27% |
| UDOW240920P00066000 | 2024-05-31 12:22PM EDT | 66.00 | 2.58 | 1.65 | 1.90 | 0.00 | - | 1 | 1 | 37.70% |
| UDOW240920P00067000 | 2024-05-15 3:33PM EDT | 67.00 | 1.35 | 1.85 | 2.10 | 0.00 | - | 3 | 4 | 37.04% |
| UDOW240920P00068000 | 2024-05-09 11:58AM EDT | 68.00 | 2.25 | 1.10 | 4.10 | 0.00 | - | 2 | 1 | 50.06% |
| UDOW240920P00070000 | 2024-06-14 3:34PM EDT | 70.00 | 2.65 | 2.50 | 4.60 | +0.31 | +13.25% | 3 | 24 | 47.89% |
| UDOW240920P00071000 | 2024-05-15 3:30PM EDT | 71.00 | 1.92 | 2.75 | 4.30 | 0.00 | - | 1 | 0 | 42.85% |
| UDOW240920P00072000 | 2024-06-14 12:05PM EDT | 72.00 | 3.25 | 1.95 | 4.40 | +0.05 | +1.56% | 1 | 7 | 40.56% |
| UDOW240920P00073000 | 2024-06-04 2:59PM EDT | 73.00 | 3.50 | 3.40 | 4.70 | 0.00 | - | 3 | 8 | 39.55% |
| UDOW240920P00074000 | 2024-06-14 10:25AM EDT | 74.00 | 4.30 | 3.70 | 4.00 | +0.80 | +22.86% | 1 | 10 | 31.85% |
| UDOW240920P00075000 | 2024-06-12 2:36PM EDT | 75.00 | 3.86 | 3.70 | 4.40 | 0.00 | - | 100 | 105 | 31.30% |
| UDOW240920P00076000 | 2024-06-11 12:25PM EDT | 76.00 | 4.80 | 4.40 | 6.80 | 0.00 | - | 1 | 17 | 43.35% |
| UDOW240920P00077000 | 2024-06-12 2:36PM EDT | 77.00 | 4.65 | 4.90 | 6.30 | 0.00 | - | 100 | 101 | 36.62% |
| UDOW240920P00078000 | 2024-06-06 2:15PM EDT | 78.00 | 5.10 | 5.20 | 5.80 | 0.00 | - | 10 | 34 | 29.74% |
| UDOW240920P00079000 | 2024-05-30 3:40PM EDT | 79.00 | 8.00 | 6.00 | 8.30 | 0.00 | - | 106 | 122 | 41.85% |
| UDOW240920P00080000 | 2024-06-13 10:02AM EDT | 80.00 | 7.10 | 6.60 | 8.80 | 0.00 | - | 5 | 332 | 41.04% |
| UDOW240920P00081000 | 2024-06-04 10:29AM EDT | 81.00 | 7.30 | 7.20 | 7.60 | 0.00 | - | 1 | 2 | 28.86% |
| UDOW240920P00082000 | 2024-06-06 2:15PM EDT | 82.00 | 7.30 | 6.60 | 10.10 | 0.00 | - | 10 | 53 | 40.94% |
| UDOW240920P00083000 | 2024-05-15 2:42PM EDT | 83.00 | 5.20 | 7.30 | 10.80 | 0.00 | - | 10 | 23 | 41.02% |
| UDOW240920P00084000 | 2024-05-10 1:16PM EDT | 84.00 | 6.85 | 6.50 | 9.40 | 0.00 | - | 10 | 16 | 25.73% |
| UDOW240920P00085000 | 2024-06-11 10:13AM EDT | 85.00 | 10.50 | 8.80 | 12.30 | 0.00 | - | 5 | 39 | 41.46% |
| UDOW240920P00086000 | 2024-06-12 9:37AM EDT | 86.00 | 8.84 | 9.50 | 13.10 | 0.00 | - | - | 2 | 41.86% |
| UDOW240920P00090000 | 2024-06-04 12:02PM EDT | 90.00 | 14.65 | 12.40 | 16.70 | 0.00 | - | 2 | 1 | 45.50% |
| UDOW240920P00095000 | 2024-06-07 10:46AM EDT | 95.00 | 15.95 | 17.10 | 21.40 | 0.00 | - | 1 | 2 | 50.28% |
| UDOW240920P00100000 | 2024-02-27 10:56AM EDT | 100.00 | 19.80 | 14.10 | 18.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.