ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW260116C00030000 | 2024-06-11 1:28PM EDT | 30.00 | 50.00 | 46.50 | 51.50 | 0.00 | - | 1 | 2 | 55.62% |
| UDOW260116C00040000 | 2024-04-19 2:48PM EDT | 40.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| UDOW260116C00045000 | 2024-02-01 4:40PM EDT | 45.00 | 38.20 | 40.20 | 43.50 | 0.00 | - | 1 | 5 | 74.82% |
| UDOW260116C00047000 | 2024-01-29 4:08PM EDT | 47.00 | 35.48 | 37.60 | 40.10 | 0.00 | - | 1 | 0 | 66.57% |
| UDOW260116C00050000 | 2024-05-30 10:57AM EDT | 50.00 | 29.70 | 30.50 | 35.00 | 0.00 | - | 1 | 12 | 57.75% |
| UDOW260116C00051000 | 2024-04-10 9:58AM EDT | 51.00 | 33.60 | 34.50 | 39.50 | 0.00 | - | - | 1 | 67.98% |
| UDOW260116C00055000 | 2024-05-16 10:26AM EDT | 55.00 | 35.78 | 25.50 | 30.50 | 0.00 | - | 10 | 12 | 51.70% |
| UDOW260116C00057000 | 2024-01-02 11:03AM EDT | 57.00 | 27.50 | 29.30 | 30.40 | 0.00 | - | 1 | 6 | 53.43% |
| UDOW260116C00060000 | 2024-02-27 11:12AM EDT | 60.00 | 29.60 | 31.90 | 36.50 | 0.00 | - | 10 | 15 | 73.29% |
| UDOW260116C00061000 | 2023-12-26 4:35PM EDT | 61.00 | 25.60 | 25.10 | 25.90 | 0.00 | - | 4 | 10 | 47.43% |
| UDOW260116C00062000 | 2023-10-27 3:15PM EDT | 62.00 | 8.25 | 14.50 | 17.20 | 0.00 | - | 5 | 5 | 18.83% |
| UDOW260116C00065000 | 2024-05-06 3:08PM EDT | 65.00 | 23.83 | 21.00 | 23.80 | 0.00 | - | 5 | 36 | 47.39% |
| UDOW260116C00068000 | 2024-02-12 11:17AM EDT | 68.00 | 23.11 | 25.60 | 26.30 | 0.00 | - | 1 | 4 | 58.04% |
| UDOW260116C00069000 | 2024-01-19 12:36PM EDT | 69.00 | 19.50 | 22.30 | 23.70 | 0.00 | - | 1 | 1 | 50.65% |
| UDOW260116C00070000 | 2024-06-14 10:20AM EDT | 70.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| UDOW260116C00071000 | 2024-04-19 2:48PM EDT | 71.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UDOW260116C00072000 | 2024-04-16 11:03AM EDT | 72.00 | 17.37 | 24.40 | 26.50 | 0.00 | - | - | 20 | 61.35% |
| UDOW260116C00074000 | 2024-06-03 11:41AM EDT | 74.00 | 17.00 | 16.00 | 18.40 | 0.00 | - | 1 | 1 | 43.84% |
| UDOW260116C00075000 | 2024-06-14 11:31AM EDT | 75.00 | 15.88 | 15.90 | 17.60 | 0.00 | - | 8 | 52 | 42.80% |
| UDOW260116C00076000 | 2024-04-26 12:13PM EDT | 76.00 | 14.20 | 15.60 | 18.60 | 0.00 | - | 5 | 4 | 46.63% |
| UDOW260116C00079000 | 2024-06-07 2:03PM EDT | 79.00 | 16.50 | 13.60 | 17.30 | 0.00 | - | 1 | 2 | 46.25% |
| UDOW260116C00080000 | 2024-06-10 9:30AM EDT | 80.00 | 15.00 | 13.10 | 16.60 | 0.00 | - | 10 | 58 | 45.38% |
| UDOW260116C00081000 | 2024-05-23 1:23PM EDT | 81.00 | 16.80 | 12.90 | 14.60 | 0.00 | - | - | 1 | 41.11% |
| UDOW260116C00083000 | 2024-05-23 1:23PM EDT | 83.00 | 15.85 | 11.90 | 13.90 | 0.00 | - | - | 20 | 41.15% |
| UDOW260116C00085000 | 2024-03-21 10:47AM EDT | 85.00 | 19.55 | 11.10 | 12.70 | 0.00 | - | 1 | 41 | 39.82% |
| UDOW260116C00090000 | 2024-06-17 3:52PM EDT | 90.00 | 9.90 | 9.20 | 10.70 | 0.00 | - | 8 | 54 | 38.70% |
| UDOW260116C00095000 | 2024-06-17 3:49PM EDT | 95.00 | 8.30 | 7.40 | 8.70 | 0.00 | - | 1 | 52 | 37.06% |
| UDOW260116C00100000 | 2024-05-06 10:59AM EDT | 100.00 | 7.30 | 5.00 | 10.00 | 0.00 | - | 1 | 21 | 43.62% |
| UDOW260116C00105000 | 2024-03-28 10:29AM EDT | 105.00 | 10.13 | 4.90 | 6.00 | 0.00 | - | 10 | 5 | 35.66% |
| UDOW260116C00110000 | 2024-05-30 2:49PM EDT | 110.00 | 3.90 | 2.65 | 7.10 | 0.00 | - | 1 | 1 | 41.29% |
| UDOW260116C00115000 | 2024-04-10 10:01AM EDT | 115.00 | 5.00 | 5.30 | 8.50 | 0.00 | - | 2 | 3 | 47.54% |
| UDOW260116C00125000 | 2024-06-17 3:55PM EDT | 125.00 | 2.60 | 2.10 | 5.20 | 0.00 | - | 1 | 7 | 42.23% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW260116P00030000 | 2023-12-19 11:49AM EDT | 30.00 | 2.12 | 2.10 | 2.30 | 0.00 | - | 1 | 5 | 64.50% |
| UDOW260116P00035000 | 2024-02-22 11:54AM EDT | 35.00 | 2.35 | 2.00 | 2.50 | 0.00 | - | 12 | 16 | 55.84% |
| UDOW260116P00040000 | 2023-12-11 1:43PM EDT | 40.00 | 4.75 | 3.80 | 4.20 | 0.00 | - | 1 | 0 | 58.85% |
| UDOW260116P00045000 | 2024-06-03 3:34PM EDT | 45.00 | 3.10 | 2.70 | 5.90 | 0.00 | - | 2 | 30 | 52.33% |
| UDOW260116P00047000 | 2024-05-30 2:46PM EDT | 47.00 | 3.80 | 3.10 | 4.40 | 0.00 | - | 51 | 62 | 49.78% |
| UDOW260116P00048000 | 2024-05-30 2:46PM EDT | 48.00 | 4.00 | 3.30 | 4.40 | 0.00 | - | 50 | 50 | 48.30% |
| UDOW260116P00049000 | 2024-05-15 3:54PM EDT | 49.00 | 3.60 | 3.50 | 5.60 | 0.00 | - | 4 | 5 | 52.21% |
| UDOW260116P00050000 | 2024-05-30 10:00AM EDT | 50.00 | 4.50 | 3.70 | 5.10 | 0.00 | - | 5 | 55 | 48.53% |
| UDOW260116P00051000 | 2023-10-23 10:05AM EDT | 51.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| UDOW260116P00052000 | 2024-05-30 2:47PM EDT | 52.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| UDOW260116P00055000 | 2024-05-23 3:55PM EDT | 55.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| UDOW260116P00057000 | 2024-02-26 4:23PM EDT | 57.00 | 6.20 | 4.60 | 6.10 | 0.00 | - | 1 | 2 | 42.54% |
| UDOW260116P00060000 | 2024-02-14 2:04PM EDT | 60.00 | 8.20 | 7.10 | 7.70 | 0.00 | - | 20 | 20 | 43.94% |
| UDOW260116P00062000 | 2024-04-17 11:31AM EDT | 62.00 | 9.70 | 5.70 | 6.90 | 0.00 | - | 5 | 8 | 38.48% |
| UDOW260116P00066000 | 2024-04-24 12:38PM EDT | 66.00 | 9.61 | 5.60 | 10.50 | 0.00 | - | 2 | 1 | 44.08% |
| UDOW260116P00067000 | 2024-05-14 2:09PM EDT | 67.00 | 8.40 | 8.30 | 9.50 | 0.00 | - | 1 | 1 | 39.62% |
| UDOW260116P00070000 | 2024-05-20 12:08PM EDT | 70.00 | 8.40 | 8.70 | 10.70 | 0.00 | - | 1 | 3 | 38.79% |
| UDOW260116P00075000 | 2024-06-14 9:43AM EDT | 75.00 | 13.00 | 10.70 | 12.50 | 0.00 | - | 1 | 5 | 36.36% |
| UDOW260116P00079000 | 2024-05-08 11:47AM EDT | 79.00 | 13.65 | 11.50 | 16.00 | 0.00 | - | - | 1 | 39.42% |
| UDOW260116P00080000 | 2024-06-04 9:48AM EDT | 80.00 | 12.60 | 11.50 | 14.90 | 0.00 | - | 1 | 10 | 34.96% |
| UDOW260116P00085000 | 2024-05-20 12:08PM EDT | 85.00 | 14.23 | 13.80 | 18.80 | 0.00 | - | 2 | 3 | 36.77% |
| UDOW260116P00090000 | 2024-04-16 9:39AM EDT | 90.00 | 22.80 | 15.80 | 18.10 | 0.00 | - | 1 | 1 | 25.99% |
| UDOW260116P00095000 | 2023-12-21 2:54PM EDT | 95.00 | 27.70 | 24.60 | 25.60 | 0.00 | - | 1 | 2 | 36.05% |
| UDOW260116P00100000 | 2024-05-29 10:09AM EDT | 100.00 | 26.40 | 23.40 | 28.30 | 0.00 | - | 1 | 1 | 32.96% |
| UDOW260116P00110000 | 2024-02-20 12:10PM EDT | 110.00 | 33.52 | 28.10 | 31.10 | 0.00 | - | - | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.