ProShares UltraPro Dow30 (UDOW)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 45.00 | 50.00 | 0.00 | - | 1 | 2 | 56.86% |
| 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 | 81.06% |
| UDOW260116C00047000 | 2024-01-29 4:08PM EDT | 47.00 | 35.48 | 37.60 | 40.10 | 0.00 | - | 1 | 0 | 72.53% |
| UDOW260116C00050000 | 2024-05-30 10:57AM EDT | 50.00 | 29.70 | 29.00 | 34.00 | 0.00 | - | 1 | 12 | 59.30% |
| UDOW260116C00051000 | 2024-04-10 9:58AM EDT | 51.00 | 33.60 | 34.50 | 39.50 | 0.00 | - | - | 1 | 73.25% |
| UDOW260116C00055000 | 2024-05-16 10:26AM EDT | 55.00 | 35.78 | 25.50 | 30.50 | 0.00 | - | 10 | 12 | 56.55% |
| UDOW260116C00057000 | 2024-01-02 11:03AM EDT | 57.00 | 27.50 | 29.30 | 30.40 | 0.00 | - | 1 | 6 | 57.97% |
| UDOW260116C00060000 | 2024-02-27 11:12AM EDT | 60.00 | 29.60 | 31.90 | 36.50 | 0.00 | - | 10 | 15 | 77.56% |
| UDOW260116C00061000 | 2023-12-26 4:35PM EDT | 61.00 | 25.60 | 25.10 | 25.90 | 0.00 | - | 4 | 10 | 50.21% |
| UDOW260116C00062000 | 2023-10-27 3:15PM EDT | 62.00 | 8.25 | 14.50 | 17.20 | 0.00 | - | 5 | 5 | 24.40% |
| UDOW260116C00065000 | 2024-05-06 3:08PM EDT | 65.00 | 23.83 | 21.00 | 23.80 | 0.00 | - | 5 | 36 | 51.03% |
| UDOW260116C00068000 | 2024-02-12 11:17AM EDT | 68.00 | 23.11 | 25.60 | 26.30 | 0.00 | - | 1 | 4 | 61.50% |
| UDOW260116C00069000 | 2024-01-19 12:36PM EDT | 69.00 | 19.50 | 22.30 | 23.70 | 0.00 | - | 1 | 1 | 53.96% |
| UDOW260116C00070000 | 2024-06-14 10:20AM EDT | 70.00 | 17.90 | 17.80 | 21.50 | -0.20 | -1.10% | 1 | 63 | 50.82% |
| 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 | 64.58% |
| UDOW260116C00074000 | 2024-06-03 11:41AM EDT | 74.00 | 17.00 | 16.00 | 19.50 | 0.00 | - | 1 | 1 | 49.77% |
| UDOW260116C00075000 | 2024-06-14 11:31AM EDT | 75.00 | 15.88 | 15.50 | 19.00 | -0.12 | -0.75% | 8 | 48 | 49.47% |
| UDOW260116C00076000 | 2024-04-26 12:13PM EDT | 76.00 | 14.20 | 15.60 | 18.60 | 0.00 | - | 5 | 4 | 49.41% |
| UDOW260116C00079000 | 2024-06-07 2:03PM EDT | 79.00 | 16.50 | 13.40 | 16.30 | 0.00 | - | 1 | 2 | 46.18% |
| UDOW260116C00080000 | 2024-06-10 9:30AM EDT | 80.00 | 15.00 | 12.80 | 14.30 | 0.00 | - | 10 | 58 | 41.81% |
| UDOW260116C00081000 | 2024-05-23 1:23PM EDT | 81.00 | 16.80 | 12.50 | 14.30 | 0.00 | - | - | 1 | 42.75% |
| UDOW260116C00083000 | 2024-05-23 1:23PM EDT | 83.00 | 15.85 | 11.60 | 13.10 | 0.00 | - | - | 20 | 41.38% |
| UDOW260116C00085000 | 2024-03-21 10:47AM EDT | 85.00 | 19.55 | 11.10 | 12.70 | 0.00 | - | 1 | 41 | 42.04% |
| UDOW260116C00090000 | 2024-05-31 3:45PM EDT | 90.00 | 9.20 | 8.80 | 12.00 | 0.00 | - | 20 | 62 | 44.11% |
| UDOW260116C00095000 | 2024-05-10 10:12AM EDT | 95.00 | 11.50 | 6.50 | 11.50 | 0.00 | - | 7 | 52 | 46.27% |
| UDOW260116C00100000 | 2024-05-06 10:59AM EDT | 100.00 | 7.30 | 5.00 | 10.00 | 0.00 | - | 1 | 21 | 45.42% |
| UDOW260116C00105000 | 2024-03-28 10:29AM EDT | 105.00 | 10.13 | 4.90 | 6.00 | 0.00 | - | 10 | 5 | 37.16% |
| UDOW260116C00110000 | 2024-05-30 2:49PM EDT | 110.00 | 3.90 | 3.60 | 5.80 | 0.00 | - | 1 | 1 | 39.04% |
| UDOW260116C00115000 | 2024-04-10 10:01AM EDT | 115.00 | 5.00 | 5.30 | 8.50 | 0.00 | - | 2 | 3 | 49.12% |
| UDOW260116C00125000 | 2024-05-31 10:01AM EDT | 125.00 | 2.25 | 2.20 | 4.00 | 0.00 | - | 1 | 7 | 39.57% |
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 | 63.45% |
| UDOW260116P00035000 | 2024-02-22 11:54AM EDT | 35.00 | 2.35 | 2.00 | 2.50 | 0.00 | - | 12 | 16 | 54.77% |
| UDOW260116P00040000 | 2023-12-11 1:43PM EDT | 40.00 | 4.75 | 3.80 | 4.20 | 0.00 | - | 1 | 0 | 57.68% |
| UDOW260116P00045000 | 2024-06-03 3:34PM EDT | 45.00 | 3.10 | 2.70 | 4.60 | 0.00 | - | 2 | 30 | 52.61% |
| UDOW260116P00047000 | 2024-05-30 2:46PM EDT | 47.00 | 3.80 | 3.30 | 4.10 | 0.00 | - | 51 | 62 | 47.13% |
| UDOW260116P00048000 | 2024-05-30 2:46PM EDT | 48.00 | 4.00 | 3.30 | 4.40 | 0.00 | - | 50 | 50 | 47.07% |
| UDOW260116P00049000 | 2024-05-15 3:54PM EDT | 49.00 | 3.60 | 3.50 | 5.60 | 0.00 | - | 4 | 5 | 50.93% |
| UDOW260116P00050000 | 2024-05-30 10:00AM EDT | 50.00 | 4.50 | 3.80 | 4.60 | 0.00 | - | 5 | 55 | 45.08% |
| 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 | 4.40 | 5.70 | 0.00 | - | 2 | 2 | 46.81% |
| UDOW260116P00055000 | 2024-05-23 3:55PM EDT | 55.00 | 4.80 | 4.70 | 7.00 | 0.00 | - | 2 | 4 | 47.38% |
| UDOW260116P00057000 | 2024-02-26 4:23PM EDT | 57.00 | 6.20 | 4.60 | 6.10 | 0.00 | - | 1 | 2 | 41.16% |
| UDOW260116P00060000 | 2024-02-14 2:04PM EDT | 60.00 | 8.20 | 7.10 | 7.70 | 0.00 | - | 20 | 20 | 42.48% |
| UDOW260116P00062000 | 2024-04-17 11:31AM EDT | 62.00 | 9.70 | 5.70 | 6.90 | 0.00 | - | 5 | 8 | 37.01% |
| UDOW260116P00066000 | 2024-04-24 12:38PM EDT | 66.00 | 9.61 | 5.60 | 10.50 | 0.00 | - | 2 | 1 | 42.47% |
| UDOW260116P00067000 | 2024-05-14 2:09PM EDT | 67.00 | 8.40 | 8.30 | 9.50 | 0.00 | - | 1 | 1 | 38.00% |
| UDOW260116P00070000 | 2024-05-20 12:08PM EDT | 70.00 | 8.40 | 9.80 | 10.70 | 0.00 | - | 1 | 3 | 37.07% |
| UDOW260116P00075000 | 2024-06-14 9:43AM EDT | 75.00 | 13.00 | 11.60 | 12.80 | +2.75 | +26.83% | 1 | 4 | 35.28% |
| UDOW260116P00079000 | 2024-05-08 11:47AM EDT | 79.00 | 13.65 | 11.50 | 16.00 | 0.00 | - | - | 1 | 37.40% |
| UDOW260116P00080000 | 2024-06-04 9:48AM EDT | 80.00 | 12.60 | 13.60 | 15.80 | 0.00 | - | 1 | 10 | 35.22% |
| UDOW260116P00085000 | 2024-05-20 12:08PM EDT | 85.00 | 14.23 | 15.10 | 18.80 | 0.00 | - | 2 | 3 | 34.47% |
| UDOW260116P00090000 | 2024-04-16 9:39AM EDT | 90.00 | 22.80 | 15.80 | 18.10 | 0.00 | - | 1 | 1 | 22.90% |
| UDOW260116P00095000 | 2023-12-21 2:54PM EDT | 95.00 | 27.70 | 24.60 | 25.60 | 0.00 | - | 1 | 2 | 33.19% |
| UDOW260116P00100000 | 2024-05-29 10:09AM EDT | 100.00 | 26.40 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 33.05% |
| 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.