ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW250117C00020000 | 2024-05-15 9:33AM EDT | 20.00 | 63.70 | 53.10 | 57.10 | 0.00 | - | 45 | 0 | 0.00% |
| UDOW250117C00025000 | 2024-03-01 2:47PM EDT | 25.00 | 56.50 | 58.20 | 63.00 | 0.00 | - | 99 | 8 | 204.25% |
| UDOW250117C00030000 | 2024-01-16 4:42PM EDT | 30.00 | 41.56 | 48.00 | 53.00 | 0.00 | - | 40 | 2 | 114.99% |
| UDOW250117C00035000 | 2024-05-09 1:49PM EDT | 35.00 | 46.75 | 40.50 | 45.40 | 0.00 | - | 1 | 43 | 56.98% |
| UDOW250117C00040000 | 2023-10-04 3:02PM EDT | 40.00 | 17.43 | 19.10 | 20.80 | 0.00 | - | 3 | 8 | 0.00% |
| UDOW250117C00041000 | 2022-10-05 1:44PM EDT | 41.00 | 16.60 | 20.70 | 24.90 | 0.00 | - | 1 | 1 | 0.00% |
| UDOW250117C00042000 | 2023-12-13 4:58PM EDT | 42.00 | 32.05 | 31.10 | 35.60 | 0.00 | - | 3 | 7 | 0.00% |
| UDOW250117C00044000 | 2022-12-19 12:46PM EDT | 44.00 | 22.90 | 20.50 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| UDOW250117C00045000 | 2024-01-19 3:39PM EDT | 45.00 | 30.60 | 33.50 | 38.50 | 0.00 | - | 1 | 2 | 77.84% |
| UDOW250117C00046000 | 2023-12-01 4:19PM EDT | 46.00 | 24.75 | 31.30 | 33.70 | 0.00 | - | 1 | 1 | 63.50% |
| UDOW250117C00047000 | 2023-06-13 3:01PM EDT | 47.00 | 19.50 | 17.90 | 20.60 | 0.00 | - | 10 | 10 | 0.00% |
| UDOW250117C00048000 | 2022-10-31 3:52PM EDT | 48.00 | 22.00 | 27.00 | 31.90 | 0.00 | - | 1 | 1 | 61.40% |
| UDOW250117C00049000 | 2024-03-04 11:15AM EDT | 49.00 | 35.00 | 32.10 | 37.00 | 0.00 | - | 1 | 1 | 87.87% |
| UDOW250117C00050000 | 2024-05-23 9:32AM EDT | 50.00 | 34.00 | 27.10 | 31.10 | 0.00 | - | 1 | 28 | 67.40% |
| UDOW250117C00051000 | 2023-11-30 1:32PM EDT | 51.00 | 17.90 | 26.20 | 29.60 | 0.00 | - | 2 | 1 | 61.35% |
| UDOW250117C00052000 | 2023-11-29 2:12PM EDT | 52.00 | 17.07 | 27.00 | 27.50 | 0.00 | - | 1 | 3 | 50.17% |
| UDOW250117C00053000 | 2024-05-28 9:37AM EDT | 53.00 | 26.83 | 24.40 | 28.10 | 0.00 | - | 1 | 1 | 61.10% |
| UDOW250117C00054000 | 2023-09-22 1:38PM EDT | 54.00 | 12.00 | 8.20 | 11.40 | 0.00 | - | 30 | 0 | 0.00% |
| UDOW250117C00055000 | 2024-06-12 3:21PM EDT | 55.00 | 25.12 | 22.80 | 26.40 | 0.00 | - | 12 | 61 | 59.13% |
| UDOW250117C00056000 | 2024-02-14 10:30AM EDT | 56.00 | 24.96 | 24.50 | 29.00 | 0.00 | - | 20 | 8 | 65.89% |
| UDOW250117C00057000 | 2023-12-19 12:57PM EDT | 57.00 | 22.70 | 21.00 | 23.10 | 0.00 | - | 1 | 1 | 46.14% |
| UDOW250117C00058000 | 2024-04-26 10:00AM EDT | 58.00 | 20.71 | 22.00 | 26.00 | 0.00 | - | 1 | 1 | 56.96% |
| UDOW250117C00059000 | 2024-02-05 11:45AM EDT | 59.00 | 21.60 | 22.60 | 27.50 | 0.00 | - | 5 | 16 | 67.07% |
| UDOW250117C00060000 | 2024-06-12 3:32PM EDT | 60.00 | 20.00 | 18.60 | 21.90 | 0.00 | - | 2 | 226 | 52.33% |
| UDOW250117C00061000 | 2023-08-30 9:49AM EDT | 61.00 | 13.50 | 6.30 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW250117C00062000 | 2024-05-09 3:56PM EDT | 62.00 | 23.18 | 17.00 | 20.80 | 0.00 | - | 5 | 10 | 53.52% |
| UDOW250117C00063000 | 2024-04-26 10:00AM EDT | 63.00 | 17.09 | 18.00 | 21.90 | 0.00 | - | 1 | 14 | 52.31% |
| UDOW250117C00064000 | 2024-05-20 3:59PM EDT | 64.00 | 24.00 | 15.50 | 19.30 | 0.00 | - | 2 | 5 | 52.14% |
| UDOW250117C00065000 | 2024-06-07 9:30AM EDT | 65.00 | 16.90 | 14.80 | 18.50 | 0.00 | - | 1 | 63 | 51.12% |
| UDOW250117C00067000 | 2024-03-13 10:30AM EDT | 67.00 | 20.80 | 15.00 | 17.10 | 0.00 | - | 11 | 24 | 50.00% |
| UDOW250117C00068000 | 2024-06-06 3:56PM EDT | 68.00 | 15.50 | 14.10 | 15.20 | 0.00 | - | - | 20 | 43.47% |
| UDOW250117C00070000 | 2024-06-17 3:59PM EDT | 70.00 | 13.40 | 11.60 | 13.60 | 0.00 | - | 17 | 272 | 41.33% |
| UDOW250117C00071000 | 2024-06-13 3:05PM EDT | 71.00 | 12.00 | 12.00 | 13.10 | 0.00 | - | 11 | 11 | 41.61% |
| UDOW250117C00074000 | 2024-05-10 10:40AM EDT | 74.00 | 15.38 | 9.10 | 12.70 | 0.00 | - | 2 | 2 | 46.78% |
| UDOW250117C00075000 | 2024-06-18 9:30AM EDT | 75.00 | 10.40 | 10.00 | 10.50 | +1.30 | +14.29% | 10 | 125 | 39.23% |
| UDOW250117C00076000 | 2024-06-14 3:11PM EDT | 76.00 | 6.50 | 9.40 | 9.90 | 0.00 | - | 10 | 10 | 38.70% |
| UDOW250117C00077000 | 2024-05-30 1:12PM EDT | 77.00 | 8.00 | 8.60 | 9.50 | 0.00 | - | 1 | 12 | 38.97% |
| UDOW250117C00078000 | 2024-06-11 1:50PM EDT | 78.00 | 8.13 | 8.00 | 8.80 | 0.00 | - | - | 6 | 37.87% |
| UDOW250117C00079000 | 2024-04-29 12:23PM EDT | 79.00 | 8.30 | 7.10 | 7.80 | 0.00 | - | - | 1 | 35.45% |
| UDOW250117C00080000 | 2024-06-17 1:43PM EDT | 80.00 | 7.80 | 7.00 | 7.60 | 0.00 | - | 12 | 93 | 36.35% |
| UDOW250117C00082000 | 2024-05-31 9:49AM EDT | 82.00 | 5.44 | 6.30 | 7.00 | 0.00 | - | 1 | 0 | 37.07% |
| UDOW250117C00084000 | 2024-06-14 9:35AM EDT | 84.00 | 4.65 | 5.50 | 6.10 | 0.00 | - | 1 | 1 | 36.24% |
| UDOW250117C00085000 | 2024-06-17 11:34AM EDT | 85.00 | 4.90 | 5.10 | 5.70 | 0.00 | - | 1 | 91 | 35.94% |
| UDOW250117C00088000 | 2024-04-18 10:58AM EDT | 88.00 | 4.90 | 8.00 | 8.90 | 0.00 | - | - | 1 | 51.67% |
| UDOW250117C00090000 | 2024-06-17 12:11PM EDT | 90.00 | 3.40 | 3.40 | 3.90 | 0.00 | - | 9 | 193 | 34.20% |
| UDOW250117C00095000 | 2024-03-22 9:30AM EDT | 95.00 | 7.80 | 3.00 | 3.60 | 0.00 | - | 2 | 33 | 38.04% |
| UDOW250117C00100000 | 2024-06-17 11:22AM EDT | 100.00 | 1.35 | 1.50 | 2.05 | 0.00 | - | 1 | 20 | 34.25% |
| UDOW250117C00105000 | 2024-04-17 12:27PM EDT | 105.00 | 1.66 | 2.75 | 4.30 | 0.00 | - | 1 | 1 | 50.51% |
| UDOW250117C00110000 | 2024-06-10 9:30AM EDT | 110.00 | 0.65 | 0.50 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| UDOW250117C00115000 | 2024-04-04 2:53PM EDT | 115.00 | 1.42 | 0.00 | 2.90 | 0.00 | - | 10 | 3 | 50.38% |
| UDOW250117C00120000 | 2024-06-12 2:00PM EDT | 120.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 37.21% |
| UDOW250117C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 0.60 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 52.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW250117P00020000 | 2024-04-26 11:29AM EDT | 20.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 140 | 121.68% |
| UDOW250117P00025000 | 2024-05-31 11:34AM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 25.00% |
| UDOW250117P00030000 | 2024-04-11 9:39AM EDT | 30.00 | 0.78 | 0.00 | 0.80 | 0.00 | - | 2 | 9 | 70.56% |
| UDOW250117P00035000 | 2024-05-07 9:30AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 25.00% |
| UDOW250117P00040000 | 2024-04-26 12:33PM EDT | 40.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | 2 | 263 | 56.15% |
| UDOW250117P00042000 | 2024-04-10 1:31PM EDT | 42.00 | 1.55 | 0.15 | 1.10 | 0.00 | - | 7 | 21 | 52.59% |
| UDOW250117P00044000 | 2024-03-15 3:46PM EDT | 44.00 | 1.65 | 1.80 | 2.05 | 0.00 | - | 2 | 3 | 66.36% |
| UDOW250117P00045000 | 2024-02-20 10:38AM EDT | 45.00 | 1.75 | 0.90 | 4.60 | 0.00 | - | 1 | 12 | 72.44% |
| UDOW250117P00046000 | 2023-12-18 10:57AM EDT | 46.00 | 2.75 | 2.35 | 2.60 | 0.00 | - | 4 | 0 | 67.68% |
| UDOW250117P00048000 | 2024-06-06 9:30AM EDT | 48.00 | 1.00 | 0.45 | 1.35 | 0.00 | - | 2 | 7 | 52.30% |
| UDOW250117P00049000 | 2024-01-30 10:32AM EDT | 49.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| UDOW250117P00050000 | 2024-06-06 9:30AM EDT | 50.00 | 1.15 | 0.95 | 1.50 | 0.00 | - | 2 | 117 | 50.37% |
| UDOW250117P00051000 | 2024-02-13 11:11AM EDT | 51.00 | 2.70 | 1.05 | 2.30 | 0.00 | - | 1 | 3 | 50.34% |
| UDOW250117P00052000 | 2024-01-11 12:41PM EDT | 52.00 | 3.80 | 2.45 | 2.65 | 0.00 | - | 200 | 220 | 56.18% |
| UDOW250117P00053000 | 2024-02-09 3:45PM EDT | 53.00 | 3.20 | 1.75 | 5.00 | 0.00 | - | 17 | 8 | 60.57% |
| UDOW250117P00054000 | 2024-03-21 11:19AM EDT | 54.00 | 2.14 | 3.10 | 3.60 | 0.00 | - | 1 | 4 | 58.36% |
| UDOW250117P00055000 | 2024-05-14 1:24PM EDT | 55.00 | 1.92 | 1.20 | 2.25 | 0.00 | - | 1 | 49 | 48.22% |
| UDOW250117P00056000 | 2024-06-05 9:30AM EDT | 56.00 | 1.85 | 1.05 | 2.20 | 0.00 | - | 1 | 16 | 46.05% |
| UDOW250117P00057000 | 2024-02-13 4:12PM EDT | 57.00 | 3.86 | 2.25 | 3.20 | 0.00 | - | 5 | 7 | 51.47% |
| UDOW250117P00059000 | 2024-06-05 9:30AM EDT | 59.00 | 2.30 | 2.05 | 2.75 | 0.00 | - | 1 | 2 | 44.71% |
| UDOW250117P00060000 | 2024-06-03 12:12PM EDT | 60.00 | 3.00 | 2.20 | 2.85 | 0.00 | - | 1 | 78 | 43.59% |
| UDOW250117P00061000 | 2024-05-15 10:00AM EDT | 61.00 | 2.09 | 1.25 | 4.00 | 0.00 | - | - | 4 | 48.90% |
| UDOW250117P00062000 | 2023-11-24 1:41PM EDT | 62.00 | 8.87 | 5.80 | 7.10 | 0.00 | - | 1 | 1 | 60.72% |
| UDOW250117P00063000 | 2024-01-31 1:30PM EDT | 63.00 | 5.12 | 3.80 | 4.30 | 0.00 | - | 1 | 1 | 46.78% |
| UDOW250117P00064000 | 2024-02-26 10:44AM EDT | 64.00 | 4.04 | 3.70 | 5.80 | 0.00 | - | 1 | 1 | 52.95% |
| UDOW250117P00065000 | 2024-04-12 12:56PM EDT | 65.00 | 6.20 | 2.70 | 3.50 | 0.00 | - | 1 | 2 | 38.54% |
| UDOW250117P00066000 | 2024-05-23 3:39PM EDT | 66.00 | 3.40 | 3.30 | 4.20 | 0.00 | - | - | 4 | 40.50% |
| UDOW250117P00067000 | 2024-05-23 3:29PM EDT | 67.00 | 3.70 | 3.50 | 4.50 | 0.00 | - | 5 | 220 | 40.16% |
| UDOW250117P00070000 | 2024-06-17 9:30AM EDT | 70.00 | 5.30 | 4.40 | 5.20 | 0.00 | - | 1 | 235 | 37.78% |
| UDOW250117P00073000 | 2024-05-30 12:21PM EDT | 73.00 | 7.25 | 5.30 | 6.60 | 0.00 | - | 6 | 7 | 38.09% |
| UDOW250117P00074000 | 2024-05-10 2:24PM EDT | 74.00 | 5.40 | 4.40 | 8.50 | 0.00 | - | - | 1 | 44.36% |
| UDOW250117P00075000 | 2024-05-10 2:24PM EDT | 75.00 | 5.76 | 4.80 | 8.90 | 0.00 | - | 1 | 44 | 43.84% |
| UDOW250117P00076000 | 2024-05-10 10:38AM EDT | 76.00 | 6.00 | 5.20 | 9.30 | 0.00 | - | - | 2 | 43.26% |
| UDOW250117P00078000 | 2024-05-31 3:00PM EDT | 78.00 | 9.30 | 7.40 | 8.60 | 0.00 | - | 1 | 7 | 35.55% |
| UDOW250117P00079000 | 2024-05-13 10:01AM EDT | 79.00 | 7.00 | 7.30 | 10.40 | 0.00 | - | 2 | 2 | 40.76% |
| UDOW250117P00080000 | 2024-06-17 3:44PM EDT | 80.00 | 9.00 | 8.50 | 9.80 | 0.00 | - | 3 | 22 | 35.73% |
| UDOW250117P00082000 | 2024-05-29 9:30AM EDT | 82.00 | 10.55 | 7.90 | 10.60 | 0.00 | - | 3 | 5 | 33.92% |
| UDOW250117P00083000 | 2024-05-13 9:53AM EDT | 83.00 | 8.60 | 9.40 | 13.00 | 0.00 | - | 1 | 1 | 41.36% |
| UDOW250117P00085000 | 2024-05-28 2:31PM EDT | 85.00 | 12.10 | 10.80 | 12.80 | 0.00 | - | 6 | 28 | 34.89% |
| UDOW250117P00086000 | 2024-05-15 11:48AM EDT | 86.00 | 9.30 | 11.60 | 14.60 | 0.00 | - | - | 1 | 39.68% |
| UDOW250117P00090000 | 2024-04-19 1:50PM EDT | 90.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW250117P00095000 | 2024-04-25 12:09PM EDT | 95.00 | 23.00 | 15.60 | 19.60 | 0.00 | - | 1 | 3 | 31.12% |
© 2024 Yahoo. All rights reserved.