ProShares UltraPro Dow30 (UDOW)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW241220C00050000 | 2024-06-14 10:12AM EDT | 50.00 | 26.20 | 25.20 | 29.40 | -1.80 | -6.43% | 1 | 3 | 69.52% |
| UDOW241220C00055000 | 2024-05-24 1:06PM EDT | 55.00 | 26.75 | 21.00 | 24.80 | 0.00 | - | 9 | 9 | 61.37% |
| UDOW241220C00062000 | 2024-05-16 12:11PM EDT | 62.00 | 25.88 | 15.10 | 18.30 | 0.00 | - | - | 2 | 49.65% |
| UDOW241220C00063000 | 2024-05-16 10:31AM EDT | 63.00 | 25.15 | 14.50 | 18.10 | 0.00 | - | - | 2 | 52.23% |
| UDOW241220C00064000 | 2024-06-04 9:30AM EDT | 64.00 | 16.40 | 13.60 | 16.80 | 0.00 | - | 1 | 1 | 48.34% |
| UDOW241220C00066000 | 2024-06-06 1:27PM EDT | 66.00 | 15.83 | 12.50 | 15.00 | 0.00 | - | - | 20 | 45.15% |
| UDOW241220C00070000 | 2024-06-13 3:01PM EDT | 70.00 | 12.00 | 11.10 | 11.90 | 0.00 | - | 6 | 10 | 41.08% |
| UDOW241220C00071000 | 2024-04-22 11:29AM EDT | 71.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UDOW241220C00072000 | 2024-04-26 2:30PM EDT | 72.00 | 11.20 | 12.60 | 13.40 | 0.00 | - | 3 | 1 | 51.56% |
| UDOW241220C00073000 | 2024-06-03 1:48PM EDT | 73.00 | 9.84 | 9.40 | 10.00 | 0.00 | - | 10 | 12 | 39.50% |
| UDOW241220C00074000 | 2024-05-31 1:09PM EDT | 74.00 | 8.90 | 9.00 | 9.50 | 0.00 | - | 20 | 10 | 39.45% |
| UDOW241220C00075000 | 2024-04-25 2:49PM EDT | 75.00 | 8.65 | 11.00 | 12.90 | 0.00 | - | - | 1 | 53.14% |
| UDOW241220C00076000 | 2024-06-13 12:46PM EDT | 76.00 | 7.90 | 7.90 | 8.30 | 0.00 | - | 11 | 10 | 38.18% |
| UDOW241220C00077000 | 2024-06-12 9:42AM EDT | 77.00 | 9.30 | 6.90 | 7.80 | 0.00 | - | 1 | 11 | 37.89% |
| UDOW241220C00078000 | 2024-04-25 9:42AM EDT | 78.00 | 7.33 | 8.00 | 11.60 | 0.00 | - | - | 1 | 57.31% |
| UDOW241220C00079000 | 2024-06-12 3:30PM EDT | 79.00 | 6.80 | 6.30 | 6.80 | 0.00 | - | 2 | 6 | 37.04% |
| UDOW241220C00080000 | 2024-06-13 10:51AM EDT | 80.00 | 5.50 | 5.90 | 6.30 | 0.00 | - | 20 | 10 | 36.50% |
| UDOW241220C00081000 | 2024-05-28 12:55PM EDT | 81.00 | 7.20 | 5.50 | 5.90 | 0.00 | - | 2 | 5 | 36.33% |
| UDOW241220C00082000 | 2024-06-14 10:10AM EDT | 82.00 | 4.40 | 5.10 | 5.50 | -0.60 | -12.00% | 2 | 10 | 36.07% |
| UDOW241220C00083000 | 2024-05-31 3:17PM EDT | 83.00 | 5.00 | 4.70 | 5.00 | 0.00 | - | 8 | 44 | 35.27% |
| UDOW241220C00084000 | 2024-06-03 9:51AM EDT | 84.00 | 5.10 | 4.30 | 4.70 | 0.00 | - | 20 | 20 | 35.31% |
| UDOW241220C00085000 | 2024-06-12 2:00PM EDT | 85.00 | 4.50 | 3.80 | 4.30 | 0.00 | - | 4 | 17 | 34.79% |
| UDOW241220C00087000 | 2024-06-10 9:30AM EDT | 87.00 | 3.65 | 3.30 | 3.70 | 0.00 | - | - | 2 | 34.47% |
| UDOW241220C00089000 | 2024-06-04 9:30AM EDT | 89.00 | 3.40 | 2.75 | 3.20 | 0.00 | - | 1 | 1 | 34.34% |
| UDOW241220C00090000 | 2024-05-30 10:38AM EDT | 90.00 | 2.45 | 2.55 | 2.90 | 0.00 | - | 3 | 8 | 33.89% |
| UDOW241220C00095000 | 2024-06-13 2:13PM EDT | 95.00 | 1.75 | 1.65 | 2.00 | 0.00 | - | 1 | 6 | 33.80% |
| UDOW241220C00100000 | 2024-06-14 3:04PM EDT | 100.00 | 1.20 | 1.05 | 1.40 | -0.03 | -2.44% | 1 | 3 | 34.05% |
| UDOW241220C00105000 | 2024-05-23 10:36AM EDT | 105.00 | 1.68 | 0.75 | 0.95 | 0.00 | - | 2 | 2 | 34.03% |
| UDOW241220C00110000 | 2024-05-31 11:32AM EDT | 110.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 50.51% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW241220P00040000 | 2024-06-11 2:07PM EDT | 40.00 | 0.45 | 0.35 | 0.65 | 0.00 | - | 1 | 3 | 55.59% |
| UDOW241220P00045000 | 2024-06-13 12:12PM EDT | 45.00 | 0.78 | 0.60 | 0.85 | 0.00 | - | 1 | 3 | 50.90% |
| UDOW241220P00050000 | 2024-06-12 10:12AM EDT | 50.00 | 1.15 | 1.00 | 1.35 | +0.15 | +15.00% | 1 | 6 | 50.27% |
| UDOW241220P00055000 | 2024-06-14 10:37AM EDT | 55.00 | 1.75 | 1.55 | 1.80 | +0.22 | +14.38% | 1 | 9 | 45.58% |
| UDOW241220P00060000 | 2024-06-06 9:54AM EDT | 60.00 | 2.08 | 2.00 | 2.55 | 0.00 | - | 1 | 2 | 42.25% |
| UDOW241220P00061000 | 2024-05-24 3:43PM EDT | 61.00 | 2.25 | 2.15 | 2.75 | 0.00 | - | 1 | 11 | 41.74% |
| UDOW241220P00065000 | 2024-06-11 9:46AM EDT | 65.00 | 3.50 | 3.10 | 3.60 | 0.00 | - | 2 | 16 | 39.31% |
| UDOW241220P00068000 | 2024-05-24 11:37AM EDT | 68.00 | 3.50 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 37.65% |
| UDOW241220P00069000 | 2024-05-24 2:25PM EDT | 69.00 | 3.80 | 4.10 | 4.70 | 0.00 | - | 1 | 2 | 37.12% |
| UDOW241220P00070000 | 2024-05-31 10:38AM EDT | 70.00 | 5.70 | 2.65 | 5.30 | 0.00 | - | 3 | 4 | 38.03% |
| UDOW241220P00072000 | 2024-05-13 12:32PM EDT | 72.00 | 4.50 | 4.10 | 5.50 | 0.00 | - | 2 | 3 | 34.58% |
| UDOW241220P00073000 | 2024-06-03 1:10PM EDT | 73.00 | 6.47 | 5.50 | 6.00 | 0.00 | - | 8 | 15 | 34.71% |
| UDOW241220P00075000 | 2024-05-15 12:17PM EDT | 75.00 | 4.90 | 6.30 | 6.80 | 0.00 | - | - | 1 | 33.70% |
| UDOW241220P00076000 | 2024-04-24 3:49PM EDT | 76.00 | 8.08 | 5.80 | 6.40 | 0.00 | - | - | 1 | 29.38% |
| UDOW241220P00077000 | 2024-06-14 10:03AM EDT | 77.00 | 8.00 | 7.30 | 7.70 | +2.78 | +53.26% | 1 | 11 | 32.80% |
| UDOW241220P00078000 | 2024-05-17 1:44PM EDT | 78.00 | 5.50 | 7.80 | 8.20 | 0.00 | - | 1 | 1 | 32.43% |
| UDOW241220P00080000 | 2024-05-14 1:01PM EDT | 80.00 | 7.45 | 8.60 | 9.00 | 0.00 | - | - | 1 | 30.48% |
| UDOW241220P00082000 | 2024-05-16 9:43AM EDT | 82.00 | 7.00 | 8.10 | 10.40 | 0.00 | - | 2 | 2 | 30.91% |
| UDOW241220P00085000 | 2024-05-16 10:45AM EDT | 85.00 | 8.20 | 11.70 | 12.50 | 0.00 | - | - | 8 | 30.86% |
| UDOW241220P00100000 | 2024-05-29 9:42AM EDT | 100.00 | 24.00 | 22.30 | 26.60 | 0.00 | - | 100 | 77 | 42.04% |
| UDOW241220P00105000 | 2024-05-13 3:33PM EDT | 105.00 | 23.73 | 26.10 | 30.40 | 0.00 | - | 2 | 2 | 37.87% |
© 2024 Yahoo. All rights reserved.