ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621C00035000 | 2024-03-27 10:05AM EDT | 35.00 | 48.70 | 39.10 | 40.60 | 0.00 | - | 4 | 1 | 0.00% |
| UDOW240621C00040000 | 2023-11-03 3:09PM EDT | 40.00 | 18.35 | 25.50 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
| UDOW240621C00045000 | 2024-06-07 1:01PM EDT | 45.00 | 33.30 | 31.80 | 33.20 | -1.35 | -3.90% | 100 | 1 | 135.94% |
| UDOW240621C00048000 | 2024-05-30 3:48PM EDT | 48.00 | 25.45 | 28.20 | 31.30 | 0.00 | - | 1 | 7 | 145.70% |
| UDOW240621C00050000 | 2024-06-07 9:40AM EDT | 50.00 | 27.40 | 26.30 | 29.10 | -0.20 | -0.72% | 80 | 84 | 131.45% |
| UDOW240621C00052000 | 2023-12-13 3:07PM EDT | 52.00 | 19.77 | 22.90 | 23.40 | 0.00 | - | - | 1 | 0.00% |
| UDOW240621C00054000 | 2024-01-16 12:45PM EDT | 54.00 | 20.20 | 24.60 | 29.50 | 0.00 | - | 4 | 5 | 228.61% |
| UDOW240621C00055000 | 2024-06-05 2:19PM EDT | 55.00 | 22.60 | 21.00 | 24.50 | 0.00 | - | 10 | 371 | 110.16% |
| UDOW240621C00056000 | 2024-03-28 3:27PM EDT | 56.00 | 30.28 | 18.00 | 20.70 | 0.00 | - | 9 | 11 | 0.00% |
| UDOW240621C00057000 | 2024-02-13 11:42AM EDT | 57.00 | 21.45 | 22.00 | 26.80 | 0.00 | - | 1 | 3 | 214.36% |
| UDOW240621C00058000 | 2024-03-07 12:57PM EDT | 58.00 | 22.55 | 21.60 | 24.10 | 0.00 | - | 1 | 7 | 193.41% |
| UDOW240621C00059000 | 2024-05-20 1:32PM EDT | 59.00 | 26.50 | 17.00 | 20.60 | 0.00 | - | 1 | 36 | 94.04% |
| UDOW240621C00060000 | 2024-06-06 3:26PM EDT | 60.00 | 18.20 | 16.10 | 19.60 | 0.00 | - | 10 | 44 | 91.80% |
| UDOW240621C00061000 | 2024-06-04 9:43AM EDT | 61.00 | 14.95 | 15.00 | 17.90 | 0.00 | - | 1 | 9 | 62.11% |
| UDOW240621C00062000 | 2024-05-16 12:11PM EDT | 62.00 | 23.68 | 14.60 | 17.30 | 0.00 | - | 2 | 1 | 86.57% |
| UDOW240621C00063000 | 2024-05-16 10:31AM EDT | 63.00 | 22.55 | 14.10 | 16.20 | 0.00 | - | 2 | 3 | 88.96% |
| UDOW240621C00064000 | 2024-04-16 10:50AM EDT | 64.00 | 11.00 | 19.50 | 22.70 | 0.00 | - | 15 | 17 | 237.01% |
| UDOW240621C00065000 | 2024-06-06 1:27PM EDT | 65.00 | 13.03 | 11.70 | 14.20 | 0.00 | - | 21 | 41 | 72.36% |
| UDOW240621C00066000 | 2024-05-22 10:24AM EDT | 66.00 | 18.59 | 10.60 | 12.70 | 0.00 | - | 1 | 11 | 56.06% |
| UDOW240621C00067000 | 2024-05-10 9:51AM EDT | 67.00 | 15.89 | 10.10 | 12.70 | 0.00 | - | 1 | 16 | 76.07% |
| UDOW240621C00068000 | 2024-06-07 2:09PM EDT | 68.00 | 9.80 | 9.10 | 10.50 | +1.94 | +24.68% | 75 | 76 | 53.42% |
| UDOW240621C00070000 | 2024-06-07 10:39AM EDT | 70.00 | 9.00 | 7.20 | 8.60 | +0.70 | +8.43% | 20 | 139 | 64.94% |
| UDOW240621C00071000 | 2024-06-06 3:07PM EDT | 71.00 | 7.50 | 5.20 | 7.60 | 0.00 | - | 12 | 36 | 59.42% |
| UDOW240621C00072000 | 2024-06-07 2:14PM EDT | 72.00 | 6.00 | 5.00 | 7.00 | -1.00 | -14.29% | 7 | 117 | 61.82% |
| UDOW240621C00073000 | 2024-06-07 11:16AM EDT | 73.00 | 5.80 | 4.70 | 5.50 | -0.20 | -3.33% | 11 | 341 | 46.14% |
| UDOW240621C00074000 | 2024-06-07 11:08AM EDT | 74.00 | 4.83 | 3.10 | 4.70 | +0.03 | +0.62% | 45 | 291 | 44.14% |
| UDOW240621C00075000 | 2024-06-07 12:18PM EDT | 75.00 | 4.10 | 2.30 | 4.20 | +0.10 | +2.50% | 5 | 438 | 46.66% |
| UDOW240621C00076000 | 2024-06-07 12:30PM EDT | 76.00 | 3.40 | 2.25 | 3.50 | +0.40 | +13.33% | 25 | 315 | 44.73% |
| UDOW240621C00077000 | 2024-06-07 3:44PM EDT | 77.00 | 2.13 | 2.00 | 2.25 | -0.52 | -19.62% | 221 | 168 | 33.18% |
| UDOW240621C00078000 | 2024-06-07 3:55PM EDT | 78.00 | 1.55 | 1.00 | 1.70 | -0.25 | -13.89% | 96 | 87 | 31.98% |
| UDOW240621C00079000 | 2024-06-07 2:14PM EDT | 79.00 | 1.20 | 1.10 | 1.20 | -0.30 | -20.00% | 59 | 377 | 30.27% |
| UDOW240621C00080000 | 2024-06-07 3:44PM EDT | 80.00 | 0.82 | 0.40 | 1.60 | -0.28 | -25.45% | 109 | 545 | 42.80% |
| UDOW240621C00081000 | 2024-06-07 2:54PM EDT | 81.00 | 0.74 | 0.00 | 0.90 | -0.01 | -1.33% | 10 | 111 | 35.52% |
| UDOW240621C00082000 | 2024-06-07 3:21PM EDT | 82.00 | 0.40 | 0.25 | 0.50 | -0.05 | -11.11% | 7 | 284 | 31.54% |
| UDOW240621C00083000 | 2024-06-06 3:05PM EDT | 83.00 | 0.45 | 0.15 | 0.30 | +0.10 | +28.57% | 17 | 224 | 30.08% |
| UDOW240621C00084000 | 2024-06-07 12:23PM EDT | 84.00 | 0.15 | 0.00 | 0.45 | -0.08 | -34.78% | 4 | 125 | 37.99% |
| UDOW240621C00085000 | 2024-06-07 12:38PM EDT | 85.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 19 | 330 | 33.20% |
| UDOW240621C00086000 | 2024-05-31 2:18PM EDT | 86.00 | 0.11 | 0.10 | 0.15 | +0.03 | +37.50% | 6 | 405 | 33.99% |
| UDOW240621C00087000 | 2024-06-04 10:00AM EDT | 87.00 | 0.74 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 39.16% |
| UDOW240621C00088000 | 2024-06-06 3:10PM EDT | 88.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 47 | 42.09% |
| UDOW240621C00089000 | 2024-05-29 10:49AM EDT | 89.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 24 | 44.82% |
| UDOW240621C00090000 | 2024-06-07 3:44PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 486 | 44.82% |
| UDOW240621C00091000 | 2024-05-22 1:37PM EDT | 91.00 | 0.47 | 0.10 | 0.00 | 0.00 | - | 300 | 304 | 25.00% |
| UDOW240621C00092000 | 2024-05-21 11:37AM EDT | 92.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 6 | 13 | 52.83% |
| UDOW240621C00093000 | 2024-05-20 11:33AM EDT | 93.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 18 | 16 | 58.01% |
| UDOW240621C00094000 | 2024-06-05 10:33AM EDT | 94.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 13 | 16 | 73.78% |
| UDOW240621C00095000 | 2024-05-28 10:19AM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 28 | 63.09% |
| UDOW240621C00096000 | 2024-06-04 3:28PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| UDOW240621C00097000 | 2024-05-29 2:39PM EDT | 97.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 67.97% |
| UDOW240621C00100000 | 2024-05-20 9:37AM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 60 | 125 | 75.00% |
| UDOW240621C00105000 | 2024-05-29 9:37AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| UDOW240621C00110000 | 2024-03-15 10:44AM EDT | 110.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 96.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621P00030000 | 2024-05-10 11:18AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| UDOW240621P00035000 | 2024-03-18 9:36AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 207.81% |
| UDOW240621P00040000 | 2024-05-13 11:22AM EDT | 40.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 176.37% |
| UDOW240621P00045000 | 2024-02-20 2:43PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| UDOW240621P00046000 | 2024-01-12 2:32PM EDT | 46.00 | 0.72 | 0.15 | 0.65 | 0.00 | - | - | 2 | 156.64% |
| UDOW240621P00048000 | 2024-04-22 12:51PM EDT | 48.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621P00049000 | 2024-04-18 10:35AM EDT | 49.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 138.48% |
| UDOW240621P00050000 | 2024-06-04 1:06PM EDT | 50.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 94 | 112.50% |
| UDOW240621P00051000 | 2024-05-22 9:30AM EDT | 51.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 21 | 118.26% |
| UDOW240621P00052000 | 2023-12-19 12:22PM EDT | 52.00 | 1.62 | 1.15 | 1.30 | 0.00 | - | 10 | 9 | 165.58% |
| UDOW240621P00054000 | 2024-02-13 3:06PM EDT | 54.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 4 | 8 | 121.00% |
| UDOW240621P00055000 | 2024-05-17 3:20PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| UDOW240621P00056000 | 2024-04-26 11:29AM EDT | 56.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 2 | 14 | 99.02% |
| UDOW240621P00057000 | 2024-04-23 11:04AM EDT | 57.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| UDOW240621P00058000 | 2024-01-30 10:58AM EDT | 58.00 | 1.35 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 112.50% |
| UDOW240621P00059000 | 2024-05-31 12:20PM EDT | 59.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 66.41% |
| UDOW240621P00060000 | 2024-06-04 1:06PM EDT | 60.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 21 | 69 | 79.88% |
| UDOW240621P00061000 | 2024-05-31 1:53PM EDT | 61.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| UDOW240621P00062000 | 2024-05-31 9:52AM EDT | 62.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 6 | 27 | 69.92% |
| UDOW240621P00063000 | 2024-05-30 10:02AM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| UDOW240621P00064000 | 2024-05-31 2:02PM EDT | 64.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 4 | 24 | 61.72% |
| UDOW240621P00065000 | 2024-06-05 11:23AM EDT | 65.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 71 | 51.76% |
| UDOW240621P00066000 | 2024-06-03 11:47AM EDT | 66.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 6 | 48 | 54.88% |
| UDOW240621P00067000 | 2024-06-06 9:34AM EDT | 67.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 59.67% |
| UDOW240621P00068000 | 2024-06-07 1:17PM EDT | 68.00 | 0.15 | 0.00 | 0.25 | -0.20 | -57.14% | 3 | 96 | 45.61% |
| UDOW240621P00069000 | 2024-06-07 2:33PM EDT | 69.00 | 0.18 | 0.10 | 0.25 | -0.07 | -28.00% | 81 | 33 | 41.60% |
| UDOW240621P00070000 | 2024-06-07 1:17PM EDT | 70.00 | 0.22 | 0.15 | 0.30 | -0.06 | -21.43% | 14 | 401 | 39.50% |
| UDOW240621P00071000 | 2024-06-07 10:19AM EDT | 71.00 | 0.30 | 0.20 | 0.50 | -0.18 | -37.50% | 11 | 41 | 41.46% |
| UDOW240621P00072000 | 2024-06-07 2:47PM EDT | 72.00 | 0.30 | 0.30 | 1.00 | -0.10 | -25.00% | 17 | 94 | 48.58% |
| UDOW240621P00073000 | 2024-06-07 1:22PM EDT | 73.00 | 0.45 | 0.45 | 0.60 | -0.17 | -27.42% | 17 | 147 | 34.47% |
| UDOW240621P00074000 | 2024-06-07 10:07AM EDT | 74.00 | 0.67 | 0.65 | 1.95 | -0.11 | -14.10% | 1 | 103 | 54.98% |
| UDOW240621P00075000 | 2024-06-07 11:11AM EDT | 75.00 | 0.86 | 0.85 | 1.45 | -0.04 | -4.44% | 20 | 474 | 39.75% |
| UDOW240621P00076000 | 2024-06-07 2:33PM EDT | 76.00 | 1.01 | 0.30 | 1.90 | -0.19 | -15.83% | 82 | 69 | 40.63% |
| UDOW240621P00077000 | 2024-06-07 3:46PM EDT | 77.00 | 1.61 | 1.55 | 2.40 | +0.01 | +0.62% | 6 | 29 | 41.21% |
| UDOW240621P00078000 | 2024-06-07 3:13PM EDT | 78.00 | 1.85 | 2.00 | 2.75 | 0.00 | - | 10 | 366 | 38.38% |
| UDOW240621P00079000 | 2024-06-05 1:29PM EDT | 79.00 | 3.00 | 2.00 | 3.70 | 0.00 | - | 10 | 61 | 44.29% |
| UDOW240621P00080000 | 2024-06-07 10:46AM EDT | 80.00 | 2.05 | 3.10 | 3.60 | -0.90 | -30.51% | 1 | 132 | 31.49% |
| UDOW240621P00081000 | 2024-06-07 12:28PM EDT | 81.00 | 3.30 | 3.70 | 4.80 | -1.56 | -32.10% | 3 | 34 | 40.23% |
| UDOW240621P00082000 | 2024-06-05 1:20PM EDT | 82.00 | 5.66 | 4.10 | 5.70 | 0.00 | - | 7 | 91 | 43.14% |
| UDOW240621P00083000 | 2024-06-07 11:16AM EDT | 83.00 | 5.10 | 5.50 | 6.80 | -2.60 | -33.77% | 4 | 20 | 49.66% |
| UDOW240621P00084000 | 2024-06-06 9:55AM EDT | 84.00 | 5.60 | 5.60 | 7.40 | 0.00 | - | 10 | 57 | 45.41% |
| UDOW240621P00085000 | 2024-06-06 11:28AM EDT | 85.00 | 7.20 | 5.80 | 8.20 | 0.00 | - | 5 | 182 | 44.29% |
| UDOW240621P00086000 | 2024-05-28 1:10PM EDT | 86.00 | 8.41 | 6.70 | 10.00 | 0.00 | - | 1 | 1 | 66.46% |
| UDOW240621P00087000 | 2024-06-07 12:28PM EDT | 87.00 | 8.70 | 7.60 | 10.70 | +1.26 | +16.94% | 3 | 3 | 63.87% |
| UDOW240621P00088000 | 2024-05-22 2:18PM EDT | 88.00 | 5.70 | 9.00 | 11.30 | 0.00 | - | 22 | 0 | 57.52% |
| UDOW240621P00089000 | 2024-05-23 1:16PM EDT | 89.00 | 8.50 | 9.60 | 12.40 | 0.00 | - | 2 | 0 | 63.57% |
| UDOW240621P00090000 | 2024-06-07 10:46AM EDT | 90.00 | 11.05 | 10.70 | 13.80 | -3.45 | -23.79% | 5 | 15 | 77.10% |
| UDOW240621P00095000 | 2024-05-31 12:07PM EDT | 95.00 | 21.40 | 15.60 | 19.00 | 0.00 | - | 5 | 45 | 98.68% |
| UDOW240621P00100000 | 2024-03-12 1:20PM EDT | 100.00 | 19.80 | 21.60 | 24.50 | 0.00 | - | 5 | 5 | 82.72% |
| UDOW240621P00105000 | 2024-04-19 3:35PM EDT | 105.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.